Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,621.15 | 1,628 | 1,567 | 1,574.85 | 1,574.85 | -46.3 (-2.86%) | 7,868 |
13 Oct 2023 | INR | 1,619.95 | 1,636.25 | 1,615 | 1,621.15 | 1,621.15 | -4.1 (-0.25%) | 2,259 |
12 Oct 2023 | INR | 1,646.75 | 1,675.95 | 1,620.15 | 1,625.25 | 1,625.25 | -11.8 (-0.72%) | 10,776 |
11 Oct 2023 | INR | 1,626.3 | 1,684.9 | 1,626.3 | 1,637.05 | 1,637.05 | +11.9 (+0.73%) | 4,580 |
10 Oct 2023 | INR | 1,620 | 1,646.05 | 1,620 | 1,625.15 | 1,625.15 | +5.4 (+0.33%) | 7,206 |
9 Oct 2023 | INR | 1,660 | 1,660 | 1,605.3 | 1,619.75 | 1,619.75 | -50.75 (-3.04%) | 10,057 |
6 Oct 2023 | INR | 1,671.05 | 1,684.3 | 1,664.6 | 1,670.5 | 1,670.5 | +0.5 (+0.03%) | 2,189 |
5 Oct 2023 | INR | 1,695 | 1,695 | 1,665.5 | 1,670 | 1,670 | -8.3 (-0.49%) | 8,465 |
4 Oct 2023 | INR | 1,694.9 | 1,695.1 | 1,656.95 | 1,678.3 | 1,678.3 | -8.9 (-0.53%) | 15,672 |
3 Oct 2023 | INR | 1,670.1 | 1,716.95 | 1,669.7 | 1,687.2 | 1,687.2 | +12.3 (+0.73%) | 7,683 |
29 Sep 2023 | INR | 1,662 | 1,713.85 | 1,662 | 1,674.9 | 1,674.9 | +22.6 (+1.37%) | 27,096 |
28 Sep 2023 | INR | 1,652.1 | 1,683.9 | 1,642 | 1,652.3 | 1,652.3 | -4.6 (-0.28%) | 17,886 |
27 Sep 2023 | INR | 1,637.9 | 1,665 | 1,637.9 | 1,656.9 | 1,656.9 | +26.05 (+1.60%) | 15,908 |
26 Sep 2023 | INR | 1,659.65 | 1,695 | 1,625 | 1,630.85 | 1,630.85 | -28.8 (-1.74%) | 8,234 |
25 Sep 2023 | INR | 1,683.45 | 1,744.1 | 1,645 | 1,659.65 | 1,659.65 | -32.15 (-1.90%) | 10,934 |
22 Sep 2023 | INR | 1,680.05 | 1,704.9 | 1,680.05 | 1,691.8 | 1,691.8 | -2.25 (-0.13%) | 7,014 |
21 Sep 2023 | INR | 1,665.05 | 1,709 | 1,664.45 | 1,694.05 | 1,694.05 | +12.2 (+0.73%) | 19,128 |
20 Sep 2023 | INR | 1,696.2 | 1,696.2 | 1,665 | 1,681.85 | 1,681.85 | -14.4 (-0.85%) | 5,236 |
18 Sep 2023 | INR | 1,699.05 | 1,713 | 1,683.25 | 1,696.25 | 1,696.25 | -0.7 (-0.04%) | 22,924 |
15 Sep 2023 | INR | 1,643.1 | 1,715 | 1,636.85 | 1,696.95 | 1,696.95 | +36.3 (+2.19%) | 21,789 |
14 Sep 2023 | INR | 1,639.25 | 1,675 | 1,639.2 | 1,660.65 | 1,660.65 | +21.5 (+1.31%) | 4,934 |
13 Sep 2023 | INR | 1,650.05 | 1,669.45 | 1,618.7 | 1,639.15 | 1,639.15 | -12.55 (-0.76%) | 12,623 |
12 Sep 2023 | INR | 1,690.85 | 1,702 | 1,635.8 | 1,651.7 | 1,651.7 | -31.3 (-1.86%) | 104,915 |
11 Sep 2023 | INR | 1,695.05 | 1,708.8 | 1,670 | 1,683 | 1,683 | -9.6 (-0.57%) | 23,401 |
8 Sep 2023 | INR | 1,719.85 | 1,719.85 | 1,687.85 | 1,692.6 | 1,692.6 | -6.4 (-0.38%) | 4,517 |
7 Sep 2023 | INR | 1,692.05 | 1,709.7 | 1,680.8 | 1,699 | 1,699 | +6.9 (+0.41%) | 16,302 |
6 Sep 2023 | INR | 1,710 | 1,716.3 | 1,676.9 | 1,692.1 | 1,692.1 | -1.5 (-0.09%) | 31,708 |
5 Sep 2023 | INR | 1,722 | 1,767 | 1,683 | 1,693.6 | 1,693.6 | -14.75 (-0.86%) | 16,942 |
4 Sep 2023 | INR | 1,771.55 | 1,781.05 | 1,700 | 1,708.35 | 1,708.35 | -58.45 (-3.31%) | 25,419 |
1 Sep 2023 | INR | 1,746.35 | 1,810 | 1,717.35 | 1,766.8 | 1,766.8 | +28.45 (+1.64%) | 53,660 |