Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,097.95 | 2,114.75 | 2,045.6 | 2,057.7 | 2,057.7 | -13.65 (-0.66%) | 60,279 |
13 Oct 2023 | INR | 2,198 | 2,250 | 2,055 | 2,071.35 | 2,071.35 | -32.3 (-1.54%) | 223,828 |
12 Oct 2023 | INR | 2,120.05 | 2,148 | 2,081.75 | 2,103.65 | 2,103.65 | -0.65 (-0.03%) | 39,767 |
11 Oct 2023 | INR | 2,069.4 | 2,135 | 2,051.6 | 2,104.3 | 2,104.3 | +34.9 (+1.69%) | 29,558 |
10 Oct 2023 | INR | 2,050 | 2,109.5 | 2,046.95 | 2,069.4 | 2,069.4 | +28.75 (+1.41%) | 63,505 |
9 Oct 2023 | INR | 1,940.1 | 2,067.5 | 1,930 | 2,040.65 | 2,040.65 | +63.15 (+3.19%) | 37,339 |
6 Oct 2023 | INR | 2,000.05 | 2,042 | 1,961.05 | 1,977.5 | 1,977.5 | -10.8 (-0.54%) | 46,113 |
5 Oct 2023 | INR | 1,864.05 | 1,998.95 | 1,855 | 1,988.3 | 1,988.3 | +129.3 (+6.96%) | 97,050 |
4 Oct 2023 | INR | 1,849.95 | 1,866.45 | 1,830 | 1,859 | 1,859 | +18.8 (+1.02%) | 12,075 |
3 Oct 2023 | INR | 1,847 | 1,866.05 | 1,826.2 | 1,840.2 | 1,840.2 | -10.8 (-0.58%) | 19,508 |
29 Sep 2023 | INR | 1,880.05 | 1,883.75 | 1,837 | 1,851 | 1,851 | -23.2 (-1.24%) | 13,012 |
28 Sep 2023 | INR | 1,949.95 | 1,952.15 | 1,865.65 | 1,874.2 | 1,874.2 | -69.75 (-3.59%) | 44,652 |
27 Sep 2023 | INR | 1,889.95 | 1,962.85 | 1,853.3 | 1,943.95 | 1,943.95 | +84.35 (+4.54%) | 24,552 |
26 Sep 2023 | INR | 1,880.9 | 1,887.7 | 1,844.95 | 1,859.6 | 1,859.6 | -13.4 (-0.72%) | 16,249 |
25 Sep 2023 | INR | 1,860 | 1,904.2 | 1,836.8 | 1,873 | 1,873 | +31.35 (+1.70%) | 13,888 |
22 Sep 2023 | INR | 1,857.55 | 1,880 | 1,819.85 | 1,841.65 | 1,841.65 | -24.15 (-1.29%) | 19,494 |
21 Sep 2023 | INR | 1,844.9 | 1,882 | 1,805.8 | 1,865.8 | 1,865.8 | +30.9 (+1.68%) | 11,989 |
20 Sep 2023 | INR | 1,871.3 | 1,897.3 | 1,826.65 | 1,834.9 | 1,834.9 | -62.1 (-3.27%) | 12,241 |
18 Sep 2023 | INR | 1,894.05 | 1,903.45 | 1,876 | 1,897 | 1,897 | +3.35 (+0.18%) | 22,889 |
15 Sep 2023 | INR | 1,812.05 | 1,901.4 | 1,805.3 | 1,893.65 | 1,893.65 | +106.05 (+5.93%) | 22,922 |
14 Sep 2023 | INR | 1,760.05 | 1,795 | 1,739.85 | 1,787.6 | 1,787.6 | +31.4 (+1.79%) | 19,673 |
13 Sep 2023 | INR | 1,770 | 1,795.15 | 1,705 | 1,756.2 | 1,756.2 | -15.55 (-0.88%) | 46,966 |
12 Sep 2023 | INR | 1,651.05 | 1,886.6 | 1,651.05 | 1,771.75 | 1,771.75 | -107.4 (-5.72%) | 26,568 |
11 Sep 2023 | INR | 1,861 | 1,920 | 1,861 | 1,879.15 | 1,879.15 | +2.2 (+0.12%) | 42,125 |
8 Sep 2023 | INR | 1,838.75 | 1,887.3 | 1,835 | 1,876.95 | 1,876.95 | +47.6 (+2.60%) | 7,291 |
7 Sep 2023 | INR | 1,868.5 | 1,868.5 | 1,816.95 | 1,829.35 | 1,829.35 | +4.75 (+0.26%) | 13,897 |
6 Sep 2023 | INR | 1,853.8 | 1,884.85 | 1,815.3 | 1,824.6 | 1,824.6 | -21.25 (-1.15%) | 13,974 |
5 Sep 2023 | INR | 1,925 | 1,925 | 1,838 | 1,845.85 | 1,845.85 | -73.4 (-3.82%) | 32,167 |
4 Sep 2023 | INR | 1,930.05 | 1,932 | 1,878.45 | 1,919.25 | 1,919.25 | +2.5 (+0.13%) | 53,861 |
1 Sep 2023 | INR | 1,896.95 | 1,936.9 | 1,886.8 | 1,916.75 | 1,916.75 | +48.8 (+2.61%) | 372,591 |