Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,564.95 | 1,580.55 | 1,525.2 | 1,528.15 | 1,528.15 | -29.5 (-1.89%) | 13,225 |
13 Oct 2023 | INR | 1,480.05 | 1,582.25 | 1,480.05 | 1,557.65 | 1,557.65 | +51.1 (+3.39%) | 53,244 |
12 Oct 2023 | INR | 1,463.4 | 1,512.95 | 1,463.4 | 1,506.55 | 1,506.55 | +53.65 (+3.69%) | 6,736 |
11 Oct 2023 | INR | 1,489 | 1,489 | 1,449.15 | 1,452.9 | 1,452.9 | -20.05 (-1.36%) | 5,274 |
10 Oct 2023 | INR | 1,508 | 1,514.65 | 1,470 | 1,472.95 | 1,472.95 | -28.05 (-1.87%) | 8,329 |
9 Oct 2023 | INR | 1,447.15 | 1,519 | 1,447.15 | 1,501 | 1,501 | +29.75 (+2.02%) | 40,561 |
6 Oct 2023 | INR | 1,449.75 | 1,475.85 | 1,435.9 | 1,471.25 | 1,471.25 | +39.25 (+2.74%) | 3,138 |
5 Oct 2023 | INR | 1,441 | 1,456.45 | 1,417.6 | 1,432 | 1,432 | -8.5 (-0.59%) | 7,093 |
4 Oct 2023 | INR | 1,460.5 | 1,470.55 | 1,431.5 | 1,440.5 | 1,440.5 | -29.55 (-2.01%) | 8,893 |
3 Oct 2023 | INR | 1,470.25 | 1,478.65 | 1,453 | 1,470.05 | 1,470.05 | +11 (+0.75%) | 4,449 |
29 Sep 2023 | INR | 1,409.95 | 1,486.95 | 1,407.5 | 1,459.05 | 1,459.05 | +53.9 (+3.84%) | 20,066 |
28 Sep 2023 | INR | 1,455.95 | 1,461.95 | 1,400.05 | 1,405.15 | 1,405.15 | -49.1 (-3.38%) | 4,294 |
27 Sep 2023 | INR | 1,441 | 1,457 | 1,419.3 | 1,454.25 | 1,454.25 | +16.2 (+1.13%) | 8,312 |
26 Sep 2023 | INR | 1,424.75 | 1,439 | 1,424.55 | 1,438.05 | 1,438.05 | +6.55 (+0.46%) | 3,329 |
25 Sep 2023 | INR | 1,411.05 | 1,440.65 | 1,405.1 | 1,431.5 | 1,431.5 | +15.75 (+1.11%) | 3,541 |
22 Sep 2023 | INR | 1,419.95 | 1,436.8 | 1,401.2 | 1,415.75 | 1,415.75 | -3.75 (-0.26%) | 4,628 |
21 Sep 2023 | INR | 1,468.95 | 1,480.75 | 1,414.85 | 1,419.5 | 1,419.5 | -44.85 (-3.06%) | 12,500 |
20 Sep 2023 | INR | 1,496.45 | 1,496.45 | 1,448.2 | 1,464.35 | 1,464.35 | -31.35 (-2.10%) | 7,234 |
18 Sep 2023 | INR | 1,488 | 1,530 | 1,446.7 | 1,495.7 | 1,495.7 | +20.9 (+1.42%) | 22,411 |
15 Sep 2023 | INR | 1,459.2 | 1,518.95 | 1,459.2 | 1,474.8 | 1,474.8 | +19.9 (+1.37%) | 23,796 |
14 Sep 2023 | INR | 1,446.05 | 1,475 | 1,445 | 1,454.9 | 1,454.9 | +17.95 (+1.25%) | 30,049 |
13 Sep 2023 | INR | 1,393.5 | 1,440.9 | 1,393.5 | 1,436.95 | 1,436.95 | +39.35 (+2.82%) | 9,574 |
12 Sep 2023 | INR | 1,414.1 | 1,430.3 | 1,384.2 | 1,397.6 | 1,397.6 | -20.65 (-1.46%) | 7,794 |
11 Sep 2023 | INR | 1,420.3 | 1,442 | 1,416.1 | 1,418.25 | 1,418.25 | -1.6 (-0.11%) | 6,495 |
8 Sep 2023 | INR | 1,433.85 | 1,440 | 1,413.45 | 1,419.85 | 1,419.85 | -8.35 (-0.58%) | 4,668 |
7 Sep 2023 | INR | 1,428.95 | 1,444 | 1,418 | 1,428.2 | 1,428.2 | +12.7 (+0.90%) | 17,360 |
6 Sep 2023 | INR | 1,399.05 | 1,422.4 | 1,394 | 1,415.5 | 1,415.5 | +19.15 (+1.37%) | 5,459 |
5 Sep 2023 | INR | 1,378 | 1,403.85 | 1,378 | 1,396.35 | 1,396.35 | +18.25 (+1.32%) | 5,765 |
4 Sep 2023 | INR | 1,365.3 | 1,388.95 | 1,365.3 | 1,378.1 | 1,378.1 | +14.35 (+1.05%) | 10,366 |
1 Sep 2023 | INR | 1,344.65 | 1,365.85 | 1,333.1 | 1,363.75 | 1,363.75 | +22.7 (+1.69%) | 6,006 |