Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,271.85 | 1,310 | 1,271.85 | 1,290.25 | 1,290.25 | -7.55 (-0.58%) | 470 |
13 Oct 2023 | INR | 1,309 | 1,309 | 1,280.55 | 1,297.8 | 1,297.8 | +10.65 (+0.83%) | 791 |
12 Oct 2023 | INR | 1,300 | 1,311.7 | 1,283.6 | 1,287.15 | 1,287.15 | -12.7 (-0.98%) | 1,914 |
11 Oct 2023 | INR | 1,311.4 | 1,311.4 | 1,296.1 | 1,299.85 | 1,299.85 | +3.3 (+0.25%) | 1,549 |
10 Oct 2023 | INR | 1,304.15 | 1,312.95 | 1,291.1 | 1,296.55 | 1,296.55 | +18 (+1.41%) | 420 |
9 Oct 2023 | INR | 1,260.5 | 1,314.3 | 1,260.5 | 1,278.55 | 1,278.55 | -12.85 (-1.00%) | 2,218 |
6 Oct 2023 | INR | 1,255.05 | 1,298.15 | 1,255 | 1,291.4 | 1,291.4 | +33.65 (+2.68%) | 1,696 |
5 Oct 2023 | INR | 1,267.45 | 1,286.2 | 1,245 | 1,257.75 | 1,257.75 | -16.6 (-1.30%) | 4,191 |
4 Oct 2023 | INR | 1,275.65 | 1,278 | 1,254.05 | 1,274.35 | 1,274.35 | +4.2 (+0.33%) | 1,450 |
3 Oct 2023 | INR | 1,265 | 1,308.05 | 1,262.95 | 1,270.15 | 1,270.15 | +4.5 (+0.36%) | 1,413 |
29 Sep 2023 | INR | 1,276.8 | 1,283.2 | 1,246.5 | 1,265.65 | 1,265.65 | -4.4 (-0.35%) | 1,884 |
28 Sep 2023 | INR | 1,288.75 | 1,288.75 | 1,265 | 1,270.05 | 1,270.05 | -11.25 (-0.88%) | 1,728 |
27 Sep 2023 | INR | 1,271.05 | 1,288.45 | 1,271.05 | 1,281.3 | 1,281.3 | +8 (+0.63%) | 776 |
26 Sep 2023 | INR | 1,300 | 1,303.45 | 1,268.45 | 1,273.3 | 1,273.3 | -19.45 (-1.50%) | 3,146 |
25 Sep 2023 | INR | 1,311.65 | 1,321 | 1,284.15 | 1,292.75 | 1,292.75 | +2.25 (+0.17%) | 458 |
22 Sep 2023 | INR | 1,310 | 1,314.1 | 1,275 | 1,290.5 | 1,290.5 | -26.2 (-1.99%) | 1,561 |
21 Sep 2023 | INR | 1,335 | 1,369.95 | 1,307.2 | 1,316.7 | 1,316.7 | -22.35 (-1.67%) | 722 |
20 Sep 2023 | INR | 1,355 | 1,366.4 | 1,327.3 | 1,339.05 | 1,339.05 | -20.7 (-1.52%) | 1,515 |
18 Sep 2023 | INR | 1,368 | 1,377.5 | 1,350 | 1,359.75 | 1,359.75 | -28.5 (-2.05%) | 1,653 |
15 Sep 2023 | INR | 1,392.7 | 1,392.7 | 1,381.25 | 1,388.25 | 1,388.25 | +12 (+0.87%) | 343 |
14 Sep 2023 | INR | 1,389.95 | 1,395.7 | 1,371 | 1,376.25 | 1,376.25 | +9.35 (+0.68%) | 1,555 |
13 Sep 2023 | INR | 1,376 | 1,386.55 | 1,353.05 | 1,366.9 | 1,366.9 | -9.8 (-0.71%) | 3,678 |
12 Sep 2023 | INR | 1,395.05 | 1,395.05 | 1,366.85 | 1,376.7 | 1,376.7 | -13.8 (-0.99%) | 917 |
11 Sep 2023 | INR | 1,394.95 | 1,403.95 | 1,374.35 | 1,390.5 | 1,390.5 | +12.05 (+0.87%) | 2,354 |
8 Sep 2023 | INR | 1,399.4 | 1,399.4 | 1,368 | 1,378.45 | 1,378.45 | -7.2 (-0.52%) | 934 |
7 Sep 2023 | INR | 1,379.45 | 1,400 | 1,374.8 | 1,385.65 | 1,385.65 | +9.5 (+0.69%) | 2,589 |
6 Sep 2023 | INR | 1,365.05 | 1,385 | 1,365.05 | 1,376.15 | 1,376.15 | -3.25 (-0.24%) | 813 |
5 Sep 2023 | INR | 1,371 | 1,385 | 1,354 | 1,379.4 | 1,379.4 | +7.65 (+0.56%) | 2,769 |
4 Sep 2023 | INR | 1,267.05 | 1,382.9 | 1,267.05 | 1,371.75 | 1,371.75 | +21.2 (+1.57%) | 1,989 |
1 Sep 2023 | INR | 1,325.75 | 1,355.8 | 1,324.95 | 1,350.55 | 1,350.55 | -2.25 (-0.17%) | 8,438 |