Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,554 | 1,563.8 | 1,550.05 | 1,554.2 | 1,554.2 | -2.8 (-0.18%) | 2,554 |
13 Oct 2023 | INR | 1,547 | 1,563.95 | 1,543.45 | 1,557 | 1,557 | +6.95 (+0.45%) | 3,591 |
12 Oct 2023 | INR | 1,569 | 1,593.7 | 1,536.85 | 1,550.05 | 1,550.05 | -12.4 (-0.79%) | 4,231 |
11 Oct 2023 | INR | 1,598.05 | 1,614.6 | 1,555.35 | 1,562.45 | 1,562.45 | -15 (-0.95%) | 2,003 |
10 Oct 2023 | INR | 1,589.95 | 1,590 | 1,571.8 | 1,577.45 | 1,577.45 | -14.15 (-0.89%) | 1,503 |
9 Oct 2023 | INR | 1,654.95 | 1,654.95 | 1,584 | 1,591.6 | 1,591.6 | -10.55 (-0.66%) | 947 |
6 Oct 2023 | INR | 1,593 | 1,607.95 | 1,590.45 | 1,602.15 | 1,602.15 | +7.45 (+0.47%) | 593 |
5 Oct 2023 | INR | 1,596 | 1,606.75 | 1,586.4 | 1,594.7 | 1,594.7 | -2.9 (-0.18%) | 2,156 |
4 Oct 2023 | INR | 1,602.5 | 1,602.5 | 1,590 | 1,597.6 | 1,597.6 | -5.65 (-0.35%) | 1,943 |
3 Oct 2023 | INR | 1,604.95 | 1,611.9 | 1,583.05 | 1,603.25 | 1,603.25 | +20.2 (+1.28%) | 3,089 |
29 Sep 2023 | INR | 1,588 | 1,591.95 | 1,570.95 | 1,583.05 | 1,583.05 | +7.05 (+0.45%) | 4,840 |
28 Sep 2023 | INR | 1,583 | 1,599.9 | 1,573 | 1,576 | 1,576 | -7.55 (-0.48%) | 3,391 |
27 Sep 2023 | INR | 1,614.95 | 1,614.95 | 1,581.9 | 1,583.55 | 1,583.55 | -10.8 (-0.68%) | 1,327 |
26 Sep 2023 | INR | 1,627.95 | 1,627.95 | 1,590 | 1,594.35 | 1,594.35 | -22.25 (-1.38%) | 1,929 |
25 Sep 2023 | INR | 1,625.75 | 1,630.95 | 1,612 | 1,616.6 | 1,616.6 | -3.9 (-0.24%) | 2,653 |
22 Sep 2023 | INR | 1,631.05 | 1,641.9 | 1,617 | 1,620.5 | 1,620.5 | -7.35 (-0.45%) | 3,348 |
21 Sep 2023 | INR | 1,635.3 | 1,641 | 1,625.65 | 1,627.85 | 1,627.85 | -4 (-0.25%) | 860 |
20 Sep 2023 | INR | 1,654.95 | 1,654.95 | 1,625 | 1,631.85 | 1,631.85 | -9.85 (-0.60%) | 2,960 |
18 Sep 2023 | INR | 1,643.1 | 1,649.4 | 1,637.5 | 1,641.7 | 1,641.7 | +1.35 (+0.08%) | 1,834 |
15 Sep 2023 | INR | 1,640.05 | 1,654.05 | 1,634.6 | 1,640.35 | 1,640.35 | +4.4 (+0.27%) | 3,856 |
14 Sep 2023 | INR | 1,650.4 | 1,650.4 | 1,630 | 1,635.95 | 1,635.95 | -8.55 (-0.52%) | 993 |
13 Sep 2023 | INR | 1,637.05 | 1,652.05 | 1,634.15 | 1,644.5 | 1,644.5 | -7.15 (-0.43%) | 2,057 |
12 Sep 2023 | INR | 1,685 | 1,689.3 | 1,628.3 | 1,651.65 | 1,651.65 | -27.75 (-1.65%) | 7,419 |
11 Sep 2023 | INR | 1,659 | 1,686.15 | 1,657.2 | 1,679.4 | 1,679.4 | +37.5 (+2.28%) | 3,418 |
8 Sep 2023 | INR | 1,644.95 | 1,658.75 | 1,628.15 | 1,641.9 | 1,641.9 | +5.45 (+0.33%) | 12,499 |
7 Sep 2023 | INR | 1,656.3 | 1,680.1 | 1,634 | 1,636.45 | 1,636.45 | -8.2 (-0.50%) | 7,542 |
6 Sep 2023 | INR | 1,699.95 | 1,721.3 | 1,636.1 | 1,644.65 | 1,644.65 | -70.15 (-4.09%) | 797,487 |
5 Sep 2023 | INR | 1,721.05 | 1,747.3 | 1,710.05 | 1,714.8 | 1,714.8 | -25 (-1.44%) | 2,234 |
4 Sep 2023 | INR | 1,745 | 1,756 | 1,726.3 | 1,739.8 | 1,739.8 | +16.55 (+0.96%) | 2,668 |
1 Sep 2023 | INR | 1,723.4 | 1,737.8 | 1,710.95 | 1,723.25 | 1,723.25 | -0.15 (-0.01%) | 2,908 |