Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,209.95 | 1,210.4 | 1,195.4 | 1,200.3 | 1,200.3 | +2.5 (+0.21%) | 1,816 |
13 Oct 2023 | INR | 1,199.45 | 1,210 | 1,193.5 | 1,197.8 | 1,197.8 | -12.15 (-1.00%) | 3,521 |
12 Oct 2023 | INR | 1,218.05 | 1,220.8 | 1,200 | 1,209.95 | 1,209.95 | +0.95 (+0.08%) | 677 |
11 Oct 2023 | INR | 1,206.95 | 1,225.15 | 1,200.85 | 1,209 | 1,209 | +3.35 (+0.28%) | 3,151 |
10 Oct 2023 | INR | 1,239.45 | 1,239.45 | 1,194.35 | 1,205.65 | 1,205.65 | +14.7 (+1.23%) | 4,355 |
9 Oct 2023 | INR | 1,205 | 1,205 | 1,184.1 | 1,190.95 | 1,190.95 | -18.9 (-1.56%) | 2,005 |
6 Oct 2023 | INR | 1,200 | 1,222.6 | 1,200 | 1,209.85 | 1,209.85 | +1.45 (+0.12%) | 415 |
5 Oct 2023 | INR | 1,210 | 1,223.45 | 1,195.95 | 1,208.4 | 1,208.4 | -3.85 (-0.32%) | 3,085 |
4 Oct 2023 | INR | 1,201.05 | 1,235 | 1,185.15 | 1,212.25 | 1,212.25 | +10.4 (+0.87%) | 3,562 |
3 Oct 2023 | INR | 1,229.95 | 1,229.95 | 1,182.85 | 1,201.85 | 1,201.85 | -4.6 (-0.38%) | 3,126 |
29 Sep 2023 | INR | 1,207 | 1,214 | 1,195 | 1,206.45 | 1,206.45 | +0.9 (+0.07%) | 2,268 |
28 Sep 2023 | INR | 1,195 | 1,214.05 | 1,190.15 | 1,205.55 | 1,205.55 | +13.1 (+1.10%) | 1,945 |
27 Sep 2023 | INR | 1,195.05 | 1,206.35 | 1,190 | 1,192.45 | 1,192.45 | -5.05 (-0.42%) | 1,637 |
26 Sep 2023 | INR | 1,188.15 | 1,218 | 1,175.4 | 1,197.5 | 1,197.5 | -52.4 (-4.19%) | 14,437 |
25 Sep 2023 | INR | 1,215.05 | 1,280 | 1,215.05 | 1,249.9 | 1,249.9 | +14.7 (+1.19%) | 2,267 |
22 Sep 2023 | INR | 1,221 | 1,244 | 1,221 | 1,235.2 | 1,235.2 | +8.4 (+0.68%) | 1,183 |
21 Sep 2023 | INR | 1,245 | 1,246 | 1,221 | 1,226.8 | 1,226.8 | -19.3 (-1.55%) | 454,656 |
20 Sep 2023 | INR | 1,250 | 1,282.45 | 1,233 | 1,246.1 | 1,246.1 | -11.5 (-0.91%) | 3,972 |
18 Sep 2023 | INR | 1,260 | 1,275 | 1,251 | 1,257.6 | 1,257.6 | -5.75 (-0.46%) | 1,732 |
15 Sep 2023 | INR | 1,221.05 | 1,270.2 | 1,221.05 | 1,263.35 | 1,263.35 | +45.95 (+3.77%) | 7,825 |
14 Sep 2023 | INR | 1,224.95 | 1,236.8 | 1,211.1 | 1,217.4 | 1,217.4 | -0.3 (-0.02%) | 4,544 |
13 Sep 2023 | INR | 1,251.05 | 1,255 | 1,209.95 | 1,217.7 | 1,217.7 | -25.35 (-2.04%) | 2,767 |
12 Sep 2023 | INR | 1,277.25 | 1,277.25 | 1,230 | 1,243.05 | 1,243.05 | -26.5 (-2.09%) | 5,144 |
11 Sep 2023 | INR | 1,271 | 1,287.2 | 1,268 | 1,269.55 | 1,269.55 | -0.95 (-0.07%) | 3,308 |
8 Sep 2023 | INR | 1,276.05 | 1,281.6 | 1,265 | 1,270.5 | 1,270.5 | -15.95 (-1.24%) | 2,139 |
7 Sep 2023 | INR | 1,285 | 1,292 | 1,272 | 1,286.45 | 1,286.45 | +1.15 (+0.09%) | 1,265 |
6 Sep 2023 | INR | 1,280 | 1,289.95 | 1,275 | 1,285.3 | 1,285.3 | -0.25 (-0.02%) | 2,172 |
5 Sep 2023 | INR | 1,283.6 | 1,299 | 1,273.9 | 1,285.55 | 1,285.55 | -6.45 (-0.50%) | 1,403 |
4 Sep 2023 | INR | 1,276.45 | 1,298.5 | 1,271.7 | 1,292 | 1,292 | +15.55 (+1.22%) | 6,743 |
1 Sep 2023 | INR | 1,284.95 | 1,288.5 | 1,240 | 1,276.45 | 1,276.45 | +4.6 (+0.36%) | 2,238 |