Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,248.95 | 1,249 | 1,227.05 | 1,240.9 | 1,240.9 | -2.8 (-0.23%) | 1,511 |
13 Oct 2023 | INR | 1,249.95 | 1,255.85 | 1,226.7 | 1,243.7 | 1,243.7 | +0.05 (+0.0%) | 3,979 |
12 Oct 2023 | INR | 1,256 | 1,259.55 | 1,233.55 | 1,243.65 | 1,243.65 | -3.3 (-0.26%) | 3,618 |
11 Oct 2023 | INR | 1,212 | 1,267 | 1,205.55 | 1,246.95 | 1,246.95 | +39.15 (+3.24%) | 13,898 |
10 Oct 2023 | INR | 1,182 | 1,212.5 | 1,178.7 | 1,207.8 | 1,207.8 | +29.65 (+2.52%) | 7,409 |
9 Oct 2023 | INR | 1,194 | 1,194 | 1,172.8 | 1,178.15 | 1,178.15 | -17.4 (-1.46%) | 4,310 |
6 Oct 2023 | INR | 1,184.6 | 1,200 | 1,181.85 | 1,195.55 | 1,195.55 | +11 (+0.93%) | 3,802 |
5 Oct 2023 | INR | 1,187 | 1,197 | 1,182 | 1,184.55 | 1,184.55 | +3.4 (+0.29%) | 5,511 |
4 Oct 2023 | INR | 1,225.2 | 1,225.2 | 1,176.75 | 1,181.15 | 1,181.15 | -46.15 (-3.76%) | 8,143 |
3 Oct 2023 | INR | 1,231.5 | 1,237.95 | 1,223 | 1,227.3 | 1,227.3 | -4.15 (-0.34%) | 1,617 |
29 Sep 2023 | INR | 1,253 | 1,258.45 | 1,225.05 | 1,231.45 | 1,231.45 | -16.35 (-1.31%) | 4,780 |
28 Sep 2023 | INR | 1,254.95 | 1,271.7 | 1,241.3 | 1,247.8 | 1,247.8 | +1.9 (+0.15%) | 2,005 |
27 Sep 2023 | INR | 1,251.7 | 1,266 | 1,237.15 | 1,245.9 | 1,245.9 | -0.45 (-0.04%) | 4,819 |
26 Sep 2023 | INR | 1,261 | 1,270 | 1,244.55 | 1,246.35 | 1,246.35 | -16.5 (-1.31%) | 3,168 |
25 Sep 2023 | INR | 1,284 | 1,287.25 | 1,260.1 | 1,262.85 | 1,262.85 | -16.5 (-1.29%) | 6,156 |
22 Sep 2023 | INR | 1,266.15 | 1,283.1 | 1,256.25 | 1,279.35 | 1,279.35 | +11.85 (+0.93%) | 3,570 |
21 Sep 2023 | INR | 1,277.1 | 1,284.5 | 1,259.5 | 1,267.5 | 1,267.5 | -9.6 (-0.75%) | 7,707 |
20 Sep 2023 | INR | 1,294.85 | 1,311.95 | 1,272.55 | 1,277.1 | 1,277.1 | -24.3 (-1.87%) | 3,052 |
18 Sep 2023 | INR | 1,310.05 | 1,334.5 | 1,297 | 1,301.4 | 1,301.4 | -0.6 (-0.05%) | 13,597 |
15 Sep 2023 | INR | 1,284.7 | 1,330 | 1,284.5 | 1,302 | 1,302 | +21.75 (+1.70%) | 8,004 |
14 Sep 2023 | INR | 1,291.95 | 1,305.2 | 1,271.9 | 1,280.25 | 1,280.25 | -3.6 (-0.28%) | 8,221 |
13 Sep 2023 | INR | 1,260.05 | 1,303.1 | 1,249.75 | 1,283.85 | 1,283.85 | +14.8 (+1.17%) | 12,040 |
12 Sep 2023 | INR | 1,338.6 | 1,349 | 1,256.95 | 1,269.05 | 1,269.05 | -71.95 (-5.37%) | 25,975 |
11 Sep 2023 | INR | 1,382.05 | 1,382.05 | 1,324.95 | 1,341 | 1,341 | +9.85 (+0.74%) | 18,985 |
8 Sep 2023 | INR | 1,322.3 | 1,337.95 | 1,311.95 | 1,331.15 | 1,331.15 | +14.3 (+1.09%) | 7,743 |
7 Sep 2023 | INR | 1,317.95 | 1,343 | 1,309.05 | 1,316.85 | 1,316.85 | +0.6 (+0.05%) | 6,292 |
6 Sep 2023 | INR | 1,320 | 1,329.95 | 1,306.4 | 1,316.25 | 1,316.25 | -3.8 (-0.29%) | 5,861 |
5 Sep 2023 | INR | 1,345.95 | 1,346 | 1,315.05 | 1,320.05 | 1,320.05 | -13.85 (-1.04%) | 7,076 |
4 Sep 2023 | INR | 1,334.95 | 1,342.15 | 1,325.2 | 1,333.9 | 1,333.9 | +18.25 (+1.39%) | 3,138 |
1 Sep 2023 | INR | 1,306 | 1,320 | 1,303.95 | 1,315.65 | 1,315.65 | +5 (+0.38%) | 3,511 |