Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,396.95 | 1,402.4 | 1,374.55 | 1,381.45 | 1,381.45 | -13.25 (-0.95%) | 56,780 |
13 Oct 2023 | INR | 1,380 | 1,402 | 1,371.2 | 1,394.7 | 1,394.7 | +10 (+0.72%) | 3,676 |
12 Oct 2023 | INR | 1,389.95 | 1,392.65 | 1,365.7 | 1,384.7 | 1,384.7 | +13.05 (+0.95%) | 1,970 |
11 Oct 2023 | INR | 1,359.95 | 1,377 | 1,344.1 | 1,371.65 | 1,371.65 | +21.05 (+1.56%) | 5,673 |
10 Oct 2023 | INR | 1,315.05 | 1,355.8 | 1,310.3 | 1,350.6 | 1,350.6 | +36.65 (+2.79%) | 8,179 |
9 Oct 2023 | INR | 1,317.5 | 1,327.15 | 1,292.95 | 1,313.95 | 1,313.95 | -2 (-0.15%) | 3,544 |
6 Oct 2023 | INR | 1,320.05 | 1,323.75 | 1,295.05 | 1,315.95 | 1,315.95 | -2.4 (-0.18%) | 2,631 |
5 Oct 2023 | INR | 1,324.95 | 1,328.55 | 1,294.9 | 1,318.35 | 1,318.35 | +3.95 (+0.30%) | 2,977 |
4 Oct 2023 | INR | 1,349 | 1,349 | 1,303.05 | 1,314.4 | 1,314.4 | -15.3 (-1.15%) | 3,662 |
3 Oct 2023 | INR | 1,317.95 | 1,337.65 | 1,294.3 | 1,329.7 | 1,329.7 | +12.8 (+0.97%) | 6,850 |
29 Sep 2023 | INR | 1,309.75 | 1,324.35 | 1,289.4 | 1,316.9 | 1,316.9 | +17.9 (+1.38%) | 5,275 |
28 Sep 2023 | INR | 1,315.05 | 1,335.65 | 1,293.3 | 1,299 | 1,299 | -26.75 (-2.02%) | 8,545 |
27 Sep 2023 | INR | 1,334.95 | 1,354.8 | 1,315.8 | 1,325.75 | 1,325.75 | -5 (-0.38%) | 5,857 |
26 Sep 2023 | INR | 1,315.2 | 1,360.95 | 1,290.35 | 1,330.75 | 1,330.75 | +40.7 (+3.15%) | 12,032 |
25 Sep 2023 | INR | 1,288.05 | 1,307.05 | 1,277 | 1,290.05 | 1,290.05 | -5 (-0.39%) | 10,185 |
22 Sep 2023 | INR | 1,326.1 | 1,335.3 | 1,290 | 1,295.05 | 1,295.05 | -23.85 (-1.81%) | 3,626 |
21 Sep 2023 | INR | 1,342.2 | 1,363 | 1,315.2 | 1,318.9 | 1,318.9 | -28 (-2.08%) | 3,108 |
20 Sep 2023 | INR | 1,334.95 | 1,359 | 1,312 | 1,346.9 | 1,346.9 | +15.2 (+1.14%) | 7,655 |
18 Sep 2023 | INR | 1,374.9 | 1,387.95 | 1,327.45 | 1,331.7 | 1,331.7 | -49.5 (-3.58%) | 7,818 |
15 Sep 2023 | INR | 1,420.8 | 1,432.95 | 1,364.5 | 1,381.2 | 1,381.2 | -26.9 (-1.91%) | 4,628 |
14 Sep 2023 | INR | 1,392.05 | 1,420.5 | 1,392.05 | 1,408.1 | 1,408.1 | -0.45 (-0.03%) | 4,156 |
13 Sep 2023 | INR | 1,400.75 | 1,421.6 | 1,377.1 | 1,408.55 | 1,408.55 | +20.65 (+1.49%) | 9,867 |
12 Sep 2023 | INR | 1,475 | 1,487.1 | 1,378.8 | 1,387.9 | 1,387.9 | -72.25 (-4.95%) | 9,342 |
11 Sep 2023 | INR | 1,431.65 | 1,492.2 | 1,431.65 | 1,460.15 | 1,460.15 | +28.55 (+1.99%) | 6,806 |
8 Sep 2023 | INR | 1,453.45 | 1,465 | 1,425.25 | 1,431.6 | 1,431.6 | -10.8 (-0.75%) | 13,223 |
7 Sep 2023 | INR | 1,476.95 | 1,476.95 | 1,430 | 1,442.4 | 1,442.4 | -20.85 (-1.42%) | 11,260 |
6 Sep 2023 | INR | 1,458.95 | 1,477.95 | 1,453.35 | 1,463.25 | 1,463.25 | +12.15 (+0.84%) | 12,547 |
5 Sep 2023 | INR | 1,469.2 | 1,475.05 | 1,428.1 | 1,451.1 | 1,451.1 | -12.15 (-0.83%) | 11,636 |
4 Sep 2023 | INR | 1,419.95 | 1,474.15 | 1,418.85 | 1,463.25 | 1,463.25 | +55.45 (+3.94%) | 14,866 |
1 Sep 2023 | INR | 1,429.95 | 1,429.95 | 1,393.95 | 1,407.8 | 1,407.8 | -6.3 (-0.45%) | 2,872 |