Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,678.3 | 2,700.65 | 2,629.85 | 2,650.55 | 2,650.55 | +5 (+0.19%) | 544 |
13 Oct 2023 | INR | 2,666.3 | 2,682 | 2,607.7 | 2,645.55 | 2,645.55 | -21.9 (-0.82%) | 1,176 |
12 Oct 2023 | INR | 2,653.15 | 2,682.8 | 2,640.05 | 2,667.45 | 2,667.45 | +23.6 (+0.89%) | 277 |
11 Oct 2023 | INR | 2,643.75 | 2,696.2 | 2,619.65 | 2,643.85 | 2,643.85 | +20.1 (+0.77%) | 532 |
10 Oct 2023 | INR | 2,610.05 | 2,641.15 | 2,607.45 | 2,623.75 | 2,623.75 | +12.95 (+0.50%) | 290 |
9 Oct 2023 | INR | 2,639 | 2,639 | 2,586.3 | 2,610.8 | 2,610.8 | -59.8 (-2.24%) | 918 |
6 Oct 2023 | INR | 2,644 | 2,680 | 2,615 | 2,670.6 | 2,670.6 | +26.5 (+1.00%) | 538 |
5 Oct 2023 | INR | 2,679.8 | 2,679.8 | 2,626.15 | 2,644.1 | 2,644.1 | +8.25 (+0.31%) | 261 |
4 Oct 2023 | INR | 2,580.05 | 2,646.9 | 2,580.05 | 2,635.85 | 2,635.85 | +23.3 (+0.89%) | 613 |
3 Oct 2023 | INR | 2,573.85 | 2,629.9 | 2,534 | 2,612.55 | 2,612.55 | +68.15 (+2.68%) | 2,431 |
29 Sep 2023 | INR | 2,636.95 | 2,636.95 | 2,534.2 | 2,544.4 | 2,544.4 | -8.9 (-0.35%) | 2,050 |
28 Sep 2023 | INR | 2,612.3 | 2,640 | 2,535.6 | 2,553.3 | 2,553.3 | -43.95 (-1.69%) | 699 |
27 Sep 2023 | INR | 2,639.45 | 2,639.45 | 2,581 | 2,597.25 | 2,597.25 | +6.5 (+0.25%) | 621 |
26 Sep 2023 | INR | 2,618.3 | 2,618.7 | 2,577.1 | 2,590.75 | 2,590.75 | -10.5 (-0.40%) | 380 |
25 Sep 2023 | INR | 2,625.55 | 2,625.55 | 2,580.6 | 2,601.25 | 2,601.25 | -1.95 (-0.07%) | 644 |
22 Sep 2023 | INR | 2,663.6 | 2,663.65 | 2,598 | 2,603.2 | 2,603.2 | -46.15 (-1.74%) | 834 |
21 Sep 2023 | INR | 2,648.15 | 2,669.05 | 2,628.95 | 2,649.35 | 2,649.35 | -2.75 (-0.10%) | 769 |
20 Sep 2023 | INR | 2,662.05 | 2,675.05 | 2,635.35 | 2,652.1 | 2,652.1 | -10 (-0.38%) | 1,186 |
18 Sep 2023 | INR | 2,608.55 | 2,672.1 | 2,608.55 | 2,662.1 | 2,662.1 | +13.8 (+0.52%) | 712 |
15 Sep 2023 | INR | 2,693.95 | 2,700 | 2,645 | 2,648.3 | 2,648.3 | -34.95 (-1.30%) | 1,701 |
14 Sep 2023 | INR | 2,711.45 | 2,724.9 | 2,671.75 | 2,683.25 | 2,683.25 | +4.35 (+0.16%) | 758 |
13 Sep 2023 | INR | 2,706.9 | 2,721.45 | 2,621.3 | 2,678.9 | 2,678.9 | -44 (-1.62%) | 3,356 |
12 Sep 2023 | INR | 2,800.95 | 2,800.95 | 2,674.15 | 2,722.9 | 2,722.9 | -35.2 (-1.28%) | 1,258 |
11 Sep 2023 | INR | 2,765.1 | 2,793.45 | 2,726.9 | 2,758.1 | 2,758.1 | -13.35 (-0.48%) | 4,092 |
8 Sep 2023 | INR | 2,754.95 | 2,775 | 2,711.25 | 2,771.45 | 2,771.45 | +34 (+1.24%) | 3,799 |
7 Sep 2023 | INR | 2,738.7 | 2,742.25 | 2,713.25 | 2,737.45 | 2,737.45 | -1.25 (-0.05%) | 6,394 |
6 Sep 2023 | INR | 2,770.3 | 2,770.3 | 2,687.95 | 2,738.7 | 2,738.7 | +18.35 (+0.67%) | 2,879 |
5 Sep 2023 | INR | 2,690 | 2,766.1 | 2,689.15 | 2,720.35 | 2,720.35 | +41.05 (+1.53%) | 1,420 |
4 Sep 2023 | INR | 2,650.05 | 2,694.4 | 2,650.05 | 2,679.3 | 2,679.3 | +11.95 (+0.45%) | 517 |
1 Sep 2023 | INR | 2,631.85 | 2,690.95 | 2,631.85 | 2,667.35 | 2,667.35 | -18.15 (-0.68%) | 1,381 |