Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,409.95 | 1,409.95 | 1,374.9 | 1,378.1 | 1,378.1 | -17 (-1.22%) | 11,768 |
13 Oct 2023 | INR | 1,385.55 | 1,402.6 | 1,385.55 | 1,395.1 | 1,395.1 | +1.05 (+0.08%) | 6,033 |
12 Oct 2023 | INR | 1,398.95 | 1,414 | 1,391.25 | 1,394.05 | 1,394.05 | +4.95 (+0.36%) | 8,546 |
11 Oct 2023 | INR | 1,376.3 | 1,400.9 | 1,376.3 | 1,389.1 | 1,389.1 | +14.2 (+1.03%) | 2,101 |
10 Oct 2023 | INR | 1,375.2 | 1,398.4 | 1,370 | 1,374.9 | 1,374.9 | -7.5 (-0.54%) | 12,550 |
9 Oct 2023 | INR | 1,399.95 | 1,399.95 | 1,377.25 | 1,382.4 | 1,382.4 | -25.6 (-1.82%) | 3,633 |
6 Oct 2023 | INR | 1,407.05 | 1,435.5 | 1,402 | 1,408 | 1,408 | -0.8 (-0.06%) | 2,518 |
5 Oct 2023 | INR | 1,408.05 | 1,422 | 1,406 | 1,408.8 | 1,408.8 | -3.1 (-0.22%) | 4,475 |
4 Oct 2023 | INR | 1,401.05 | 1,422.15 | 1,400.6 | 1,411.9 | 1,411.9 | +3.7 (+0.26%) | 10,359 |
3 Oct 2023 | INR | 1,401.05 | 1,425.7 | 1,401.05 | 1,408.2 | 1,408.2 | -2.45 (-0.17%) | 8,226 |
29 Sep 2023 | INR | 1,429.95 | 1,429.95 | 1,405.4 | 1,410.65 | 1,410.65 | +2.9 (+0.21%) | 2,676 |
28 Sep 2023 | INR | 1,420 | 1,432.1 | 1,401 | 1,407.75 | 1,407.75 | -18.35 (-1.29%) | 4,219 |
27 Sep 2023 | INR | 1,435.5 | 1,435.5 | 1,410 | 1,426.1 | 1,426.1 | +4.45 (+0.31%) | 10,663 |
26 Sep 2023 | INR | 1,410.05 | 1,425.4 | 1,410.05 | 1,421.65 | 1,421.65 | +10.95 (+0.78%) | 2,220 |
25 Sep 2023 | INR | 1,405.05 | 1,422.75 | 1,394.75 | 1,410.7 | 1,410.7 | +4.45 (+0.32%) | 15,375 |
22 Sep 2023 | INR | 1,433.05 | 1,439.15 | 1,401.1 | 1,406.25 | 1,406.25 | -15.15 (-1.07%) | 4,669 |
21 Sep 2023 | INR | 1,442 | 1,449.95 | 1,418 | 1,421.4 | 1,421.4 | -17 (-1.18%) | 5,196 |
20 Sep 2023 | INR | 1,435.35 | 1,464.85 | 1,431.65 | 1,438.4 | 1,438.4 | -8.8 (-0.61%) | 16,413 |
18 Sep 2023 | INR | 1,452.05 | 1,454.25 | 1,440.75 | 1,447.2 | 1,447.2 | -4.25 (-0.29%) | 3,824 |
15 Sep 2023 | INR | 1,477.95 | 1,492.45 | 1,435.7 | 1,451.45 | 1,451.45 | -11 (-0.75%) | 4,279 |
14 Sep 2023 | INR | 1,455 | 1,471.65 | 1,453.55 | 1,462.45 | 1,462.45 | +11.9 (+0.82%) | 15,853 |
13 Sep 2023 | INR | 1,430.05 | 1,463.8 | 1,420.45 | 1,450.55 | 1,450.55 | +17.05 (+1.19%) | 22,192 |
12 Sep 2023 | INR | 1,494 | 1,514.15 | 1,430 | 1,433.5 | 1,433.5 | -49.15 (-3.32%) | 12,805 |
11 Sep 2023 | INR | 1,470.05 | 1,533 | 1,470.05 | 1,482.65 | 1,482.65 | +25.35 (+1.74%) | 19,969 |
8 Sep 2023 | INR | 1,472.6 | 1,485.65 | 1,453.4 | 1,457.3 | 1,457.3 | -13.45 (-0.91%) | 4,626 |
7 Sep 2023 | INR | 1,470.05 | 1,485.2 | 1,465.75 | 1,470.75 | 1,470.75 | +4.25 (+0.29%) | 4,842 |
6 Sep 2023 | INR | 1,469.95 | 1,490 | 1,459.6 | 1,466.5 | 1,466.5 | +6.9 (+0.47%) | 8,758 |
5 Sep 2023 | INR | 1,449.95 | 1,468 | 1,445.05 | 1,459.6 | 1,459.6 | +22.05 (+1.53%) | 23,383 |
4 Sep 2023 | INR | 1,423.75 | 1,473.9 | 1,414.95 | 1,437.55 | 1,437.55 | +25.8 (+1.83%) | 11,977 |
1 Sep 2023 | INR | 1,415.05 | 1,426.6 | 1,407.9 | 1,411.75 | 1,411.75 | -2.3 (-0.16%) | 5,483 |