Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,673.45 | 2,691.7 | 2,602.5 | 2,622.35 | 2,622.35 | -44.4 (-1.66%) | 4,550 |
13 Oct 2023 | INR | 2,724.95 | 2,748.85 | 2,650 | 2,666.75 | 2,666.75 | -49.25 (-1.81%) | 12,484 |
12 Oct 2023 | INR | 2,652.05 | 2,775 | 2,652.05 | 2,716 | 2,716 | +36.65 (+1.37%) | 9,713 |
11 Oct 2023 | INR | 2,745.45 | 2,745.45 | 2,649.2 | 2,679.35 | 2,679.35 | -16.4 (-0.61%) | 10,694 |
10 Oct 2023 | INR | 2,696.6 | 2,767.75 | 2,610.4 | 2,695.75 | 2,695.75 | +59.75 (+2.27%) | 18,179 |
9 Oct 2023 | INR | 2,550.3 | 2,954.2 | 2,545 | 2,636 | 2,636 | +86.75 (+3.40%) | 24,012 |
6 Oct 2023 | INR | 2,548.95 | 2,572.45 | 2,517.2 | 2,549.25 | 2,549.25 | +55.7 (+2.23%) | 13,496 |
5 Oct 2023 | INR | 2,419.75 | 2,538 | 2,395 | 2,493.55 | 2,493.55 | +101.75 (+4.25%) | 13,733 |
4 Oct 2023 | INR | 2,400.05 | 2,415 | 2,339.6 | 2,391.8 | 2,391.8 | -6.65 (-0.28%) | 13,210 |
3 Oct 2023 | INR | 2,341.95 | 2,410 | 2,297.4 | 2,398.45 | 2,398.45 | +105.15 (+4.59%) | 12,672 |
29 Sep 2023 | INR | 2,242 | 2,342.65 | 2,214.5 | 2,293.3 | 2,293.3 | +47.55 (+2.12%) | 13,913 |
28 Sep 2023 | INR | 2,262.75 | 2,287.9 | 2,188 | 2,245.75 | 2,245.75 | +15.3 (+0.69%) | 19,147 |
27 Sep 2023 | INR | 2,100.1 | 2,244 | 2,100.1 | 2,230.45 | 2,230.45 | +114.15 (+5.39%) | 9,058 |
26 Sep 2023 | INR | 2,140 | 2,151.55 | 2,100.35 | 2,116.3 | 2,116.3 | -4.7 (-0.22%) | 5,876 |
25 Sep 2023 | INR | 2,014.75 | 2,134.7 | 2,014.75 | 2,121 | 2,121 | +69.4 (+3.38%) | 13,601 |
22 Sep 2023 | INR | 2,090.1 | 2,126.65 | 1,986.25 | 2,051.6 | 2,051.6 | -13.5 (-0.65%) | 7,134 |
21 Sep 2023 | INR | 2,059.4 | 2,141.95 | 2,059 | 2,065.1 | 2,065.1 | +13.1 (+0.64%) | 5,931 |
20 Sep 2023 | INR | 2,086.7 | 2,086.7 | 2,010.6 | 2,052 | 2,052 | -28.6 (-1.37%) | 6,943 |
18 Sep 2023 | INR | 2,102.05 | 2,136 | 2,038 | 2,080.6 | 2,080.6 | -36.45 (-1.72%) | 5,139 |
15 Sep 2023 | INR | 2,103.95 | 2,159.8 | 2,090 | 2,117.05 | 2,117.05 | +43.2 (+2.08%) | 6,354 |
14 Sep 2023 | INR | 2,016.05 | 2,120.6 | 2,015.25 | 2,073.85 | 2,073.85 | +67.3 (+3.35%) | 6,514 |
13 Sep 2023 | INR | 2,114.85 | 2,133.25 | 1,997.55 | 2,006.55 | 2,006.55 | -118.3 (-5.57%) | 22,056 |
12 Sep 2023 | INR | 2,230 | 2,230 | 2,052.05 | 2,124.85 | 2,124.85 | -82.85 (-3.75%) | 28,114 |
11 Sep 2023 | INR | 2,060 | 2,234.2 | 2,045.95 | 2,207.7 | 2,207.7 | +169.5 (+8.32%) | 37,154 |
8 Sep 2023 | INR | 1,962.05 | 2,068 | 1,962.05 | 2,038.2 | 2,038.2 | +80.45 (+4.11%) | 30,886 |
7 Sep 2023 | INR | 2,076.95 | 2,076.95 | 1,941 | 1,957.75 | 1,957.75 | +47.65 (+2.49%) | 17,252 |
6 Sep 2023 | INR | 1,970 | 1,978.5 | 1,894.2 | 1,910.1 | 1,910.1 | -50.9 (-2.60%) | 9,923 |
5 Sep 2023 | INR | 2,005.85 | 2,005.85 | 1,923.6 | 1,961 | 1,961 | -15.6 (-0.79%) | 8,160 |
4 Sep 2023 | INR | 1,998.75 | 2,030.55 | 1,960 | 1,976.6 | 1,976.6 | -13.95 (-0.70%) | 5,702 |
1 Sep 2023 | INR | 1,986.05 | 2,045 | 1,985 | 1,990.55 | 1,990.55 | -24.6 (-1.22%) | 6,884 |