Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 4,660.05 | 4,760 | 4,660.05 | 4,689.05 | 4,689.05 | -40.15 (-0.85%) | 7,464 |
13 Oct 2023 | INR | 4,681.1 | 4,782.2 | 4,677.05 | 4,729.2 | 4,729.2 | -1.25 (-0.03%) | 7,588 |
12 Oct 2023 | INR | 4,765 | 4,792.7 | 4,715 | 4,730.45 | 4,730.45 | -22.8 (-0.48%) | 3,095 |
11 Oct 2023 | INR | 4,825 | 4,859.75 | 4,747.6 | 4,753.25 | 4,753.25 | -31.35 (-0.66%) | 9,231 |
10 Oct 2023 | INR | 4,770.05 | 4,825 | 4,742.1 | 4,784.6 | 4,784.6 | +45.35 (+0.96%) | 5,141 |
9 Oct 2023 | INR | 4,605 | 4,762.75 | 4,605 | 4,739.25 | 4,739.25 | +85.25 (+1.83%) | 6,471 |
6 Oct 2023 | INR | 4,655.05 | 4,689 | 4,638.25 | 4,654 | 4,654 | +17.9 (+0.39%) | 1,962 |
5 Oct 2023 | INR | 4,571.05 | 4,653.05 | 4,571.05 | 4,636.1 | 4,636.1 | +87.35 (+1.92%) | 2,504 |
4 Oct 2023 | INR | 4,546 | 4,563.35 | 4,489 | 4,548.75 | 4,548.75 | -22.35 (-0.49%) | 6,556 |
3 Oct 2023 | INR | 4,569.95 | 4,638.2 | 4,528.45 | 4,571.1 | 4,571.1 | -3.7 (-0.08%) | 2,892 |
29 Sep 2023 | INR | 4,684.95 | 4,684.95 | 4,526.65 | 4,574.8 | 4,574.8 | -46.75 (-1.01%) | 5,078 |
28 Sep 2023 | INR | 4,774.95 | 4,774.95 | 4,600.1 | 4,621.55 | 4,621.55 | -114.6 (-2.42%) | 4,479 |
27 Sep 2023 | INR | 4,705 | 4,759.45 | 4,700 | 4,736.15 | 4,736.15 | +22.5 (+0.48%) | 2,741 |
26 Sep 2023 | INR | 4,749.95 | 4,749.95 | 4,675.4 | 4,713.65 | 4,713.65 | -10.9 (-0.23%) | 2,214 |
25 Sep 2023 | INR | 4,651.05 | 4,753.35 | 4,649.8 | 4,724.55 | 4,724.55 | +73.15 (+1.57%) | 9,496 |
22 Sep 2023 | INR | 4,644.05 | 4,685.4 | 4,620 | 4,651.4 | 4,651.4 | -11 (-0.24%) | 8,902 |
21 Sep 2023 | INR | 4,589.4 | 4,674 | 4,589.4 | 4,662.4 | 4,662.4 | +51.6 (+1.12%) | 8,164 |
20 Sep 2023 | INR | 4,619.4 | 4,669.05 | 4,602.45 | 4,610.8 | 4,610.8 | -48.5 (-1.04%) | 2,573 |
18 Sep 2023 | INR | 4,715 | 4,715.05 | 4,644.3 | 4,659.3 | 4,659.3 | -61.55 (-1.30%) | 3,950 |
15 Sep 2023 | INR | 4,797.95 | 4,797.95 | 4,693.75 | 4,720.85 | 4,720.85 | -38.3 (-0.80%) | 11,038 |
14 Sep 2023 | INR | 4,617.05 | 4,768.9 | 4,617.05 | 4,759.15 | 4,759.15 | +151.45 (+3.29%) | 25,005 |
13 Sep 2023 | INR | 4,621.05 | 4,654.55 | 4,564.35 | 4,607.7 | 4,607.7 | -38.4 (-0.83%) | 2,938 |
12 Sep 2023 | INR | 4,658 | 4,695.1 | 4,576.65 | 4,646.1 | 4,646.1 | -4 (-0.09%) | 8,568 |
11 Sep 2023 | INR | 4,654.95 | 4,694.05 | 4,627.75 | 4,650.1 | 4,650.1 | -3.3 (-0.07%) | 2,975 |
8 Sep 2023 | INR | 4,640.05 | 4,682.6 | 4,622.75 | 4,653.4 | 4,653.4 | +16.2 (+0.35%) | 11,904 |
7 Sep 2023 | INR | 4,590 | 4,685.15 | 4,589.95 | 4,637.2 | 4,637.2 | +27.25 (+0.59%) | 5,700 |
6 Sep 2023 | INR | 4,610.05 | 4,695 | 4,570.6 | 4,609.95 | 4,609.95 | +6.3 (+0.14%) | 16,487 |
5 Sep 2023 | INR | 4,538.95 | 4,623.95 | 4,521.4 | 4,603.65 | 4,603.65 | +84.85 (+1.88%) | 6,532 |
4 Sep 2023 | INR | 4,469 | 4,539.65 | 4,453.8 | 4,518.8 | 4,518.8 | +69.95 (+1.57%) | 5,423 |
1 Sep 2023 | INR | 4,430 | 4,460 | 4,411.2 | 4,448.85 | 4,448.85 | +42.1 (+0.96%) | 11,050 |