Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 3,800 | 3,871 | 3,771.7 | 3,856 | 3,856 | -76.75 (-1.95%) | 36,146 |
13 Oct 2023 | INR | 3,825.65 | 3,940 | 3,825.65 | 3,932.75 | 3,932.75 | +68.9 (+1.78%) | 52,128 |
12 Oct 2023 | INR | 3,856.2 | 3,891.8 | 3,820 | 3,863.85 | 3,863.85 | +12.05 (+0.31%) | 5,276 |
11 Oct 2023 | INR | 3,800.1 | 3,890 | 3,800.1 | 3,851.8 | 3,851.8 | +57.65 (+1.52%) | 22,751 |
10 Oct 2023 | INR | 3,800.05 | 3,825 | 3,776.7 | 3,794.15 | 3,794.15 | -4.05 (-0.11%) | 4,471 |
9 Oct 2023 | INR | 3,775.05 | 3,816 | 3,772 | 3,798.2 | 3,798.2 | -35.5 (-0.93%) | 6,687 |
6 Oct 2023 | INR | 3,850.05 | 3,890 | 3,785.4 | 3,833.7 | 3,833.7 | -29.55 (-0.76%) | 23,504 |
5 Oct 2023 | INR | 3,875 | 3,938.8 | 3,840.45 | 3,863.25 | 3,863.25 | -7.75 (-0.20%) | 17,062 |
4 Oct 2023 | INR | 3,751.3 | 3,909.9 | 3,751.3 | 3,871 | 3,871 | +148.5 (+3.99%) | 41,346 |
3 Oct 2023 | INR | 3,675 | 3,737.45 | 3,617.3 | 3,722.5 | 3,722.5 | +48.25 (+1.31%) | 7,473 |
29 Sep 2023 | INR | 3,670 | 3,698.45 | 3,651.25 | 3,674.25 | 3,674.25 | +5.35 (+0.15%) | 6,072 |
28 Sep 2023 | INR | 3,682.05 | 3,690.35 | 3,654 | 3,668.9 | 3,668.9 | +27.5 (+0.76%) | 15,919 |
27 Sep 2023 | INR | 3,660.5 | 3,669 | 3,624.65 | 3,641.4 | 3,641.4 | +9 (+0.25%) | 6,290 |
26 Sep 2023 | INR | 3,661 | 3,683.75 | 3,624 | 3,632.4 | 3,632.4 | -28.9 (-0.79%) | 5,160 |
25 Sep 2023 | INR | 3,688.5 | 3,701.55 | 3,657 | 3,661.3 | 3,661.3 | -27.15 (-0.74%) | 5,307 |
22 Sep 2023 | INR | 3,686 | 3,716.95 | 3,655.15 | 3,688.45 | 3,688.45 | +0.9 (+0.02%) | 17,121 |
21 Sep 2023 | INR | 3,727.8 | 3,775.7 | 3,682 | 3,687.55 | 3,687.55 | -40.2 (-1.08%) | 6,676 |
20 Sep 2023 | INR | 3,760.3 | 3,788.1 | 3,715.4 | 3,727.75 | 3,727.75 | -70.35 (-1.85%) | 23,514 |
18 Sep 2023 | INR | 3,762.05 | 3,810 | 3,762.05 | 3,798.1 | 3,798.1 | +2.4 (+0.06%) | 5,187 |
15 Sep 2023 | INR | 3,795.05 | 3,819.95 | 3,768.5 | 3,795.7 | 3,795.7 | -12.9 (-0.34%) | 20,257 |
14 Sep 2023 | INR | 3,848.95 | 3,848.95 | 3,776.95 | 3,808.6 | 3,808.6 | -1.4 (-0.04%) | 10,022 |
13 Sep 2023 | INR | 3,756.85 | 3,820 | 3,730 | 3,810 | 3,810 | +56.45 (+1.50%) | 34,476 |
12 Sep 2023 | INR | 3,824.5 | 3,845 | 3,744.1 | 3,753.55 | 3,753.55 | -55.3 (-1.45%) | 7,978 |
11 Sep 2023 | INR | 3,786.05 | 3,814 | 3,770.3 | 3,808.85 | 3,808.85 | +25.1 (+0.66%) | 29,535 |
8 Sep 2023 | INR | 3,807.7 | 3,825 | 3,775 | 3,783.75 | 3,783.75 | +3.8 (+0.10%) | 5,284 |
7 Sep 2023 | INR | 3,805.05 | 3,855.9 | 3,770.85 | 3,779.95 | 3,779.95 | -15.3 (-0.40%) | 10,711 |
6 Sep 2023 | INR | 3,775.05 | 3,810 | 3,758.5 | 3,795.25 | 3,795.25 | +20.35 (+0.54%) | 7,814 |
5 Sep 2023 | INR | 3,756.3 | 3,792.15 | 3,727.75 | 3,774.9 | 3,774.9 | +18.65 (+0.50%) | 27,612 |
4 Sep 2023 | INR | 3,761.1 | 3,780.2 | 3,740.15 | 3,756.25 | 3,756.25 | -3.75 (-0.10%) | 7,882 |
1 Sep 2023 | INR | 3,720.05 | 3,765 | 3,717 | 3,760 | 3,760 | +43.9 (+1.18%) | 9,687 |