Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,468.8 | 1,503.35 | 1,465 | 1,467.15 | 1,467.15 | -14.8 (-1.00%) | 1,530 |
13 Oct 2023 | INR | 1,503.9 | 1,503.9 | 1,462.75 | 1,481.95 | 1,481.95 | -6.1 (-0.41%) | 1,476 |
12 Oct 2023 | INR | 1,455.05 | 1,547.55 | 1,455.05 | 1,488.05 | 1,488.05 | +0.55 (+0.04%) | 1,154 |
11 Oct 2023 | INR | 1,516.1 | 1,516.1 | 1,481.1 | 1,487.5 | 1,487.5 | +1.15 (+0.08%) | 287 |
10 Oct 2023 | INR | 1,475.05 | 1,520 | 1,475.05 | 1,486.35 | 1,486.35 | +2.35 (+0.16%) | 660 |
9 Oct 2023 | INR | 1,519.85 | 1,556.05 | 1,470.35 | 1,484 | 1,484 | -51.9 (-3.38%) | 1,723 |
6 Oct 2023 | INR | 1,553.1 | 1,580 | 1,511.4 | 1,535.9 | 1,535.9 | -23.85 (-1.53%) | 1,756 |
5 Oct 2023 | INR | 1,565 | 1,583.5 | 1,553.9 | 1,559.75 | 1,559.75 | +7.25 (+0.47%) | 396 |
4 Oct 2023 | INR | 1,605 | 1,605 | 1,541 | 1,552.5 | 1,552.5 | -21 (-1.33%) | 480 |
3 Oct 2023 | INR | 1,515 | 1,580 | 1,515 | 1,573.5 | 1,573.5 | +63.2 (+4.18%) | 1,010 |
29 Sep 2023 | INR | 1,492.05 | 1,558.75 | 1,485.8 | 1,510.3 | 1,510.3 | +8.75 (+0.58%) | 1,230 |
28 Sep 2023 | INR | 1,561.85 | 1,561.85 | 1,491.25 | 1,501.55 | 1,501.55 | -6.15 (-0.41%) | 991 |
27 Sep 2023 | INR | 1,547 | 1,552.45 | 1,480.9 | 1,507.7 | 1,507.7 | -40.3 (-2.60%) | 1,332 |
26 Sep 2023 | INR | 1,660.1 | 1,660.1 | 1,543.05 | 1,548 | 1,548 | -40.6 (-2.56%) | 857 |
25 Sep 2023 | INR | 1,512.05 | 1,598.9 | 1,512.05 | 1,588.6 | 1,588.6 | -9.3 (-0.58%) | 1,004 |
22 Sep 2023 | INR | 1,610.9 | 1,610.95 | 1,588.1 | 1,597.9 | 1,597.9 | +1.55 (+0.10%) | 420 |
21 Sep 2023 | INR | 1,623.05 | 1,623.65 | 1,591.65 | 1,596.35 | 1,596.35 | -27.5 (-1.69%) | 996 |
20 Sep 2023 | INR | 1,590 | 1,653.25 | 1,590 | 1,623.85 | 1,623.85 | -18 (-1.10%) | 730 |
18 Sep 2023 | INR | 1,689.95 | 1,689.95 | 1,631 | 1,641.85 | 1,641.85 | +5.5 (+0.34%) | 284 |
15 Sep 2023 | INR | 1,661.9 | 1,661.9 | 1,607.35 | 1,636.35 | 1,636.35 | -10.7 (-0.65%) | 590 |
14 Sep 2023 | INR | 1,622.05 | 1,650.3 | 1,618.95 | 1,647.05 | 1,647.05 | +35.6 (+2.21%) | 765 |
13 Sep 2023 | INR | 1,621.1 | 1,647.95 | 1,601 | 1,611.45 | 1,611.45 | -31.7 (-1.93%) | 2,757 |
12 Sep 2023 | INR | 1,758.6 | 1,767.2 | 1,628.35 | 1,643.15 | 1,643.15 | -105.25 (-6.02%) | 4,259 |
11 Sep 2023 | INR | 1,761.1 | 1,783.95 | 1,735 | 1,748.4 | 1,748.4 | +11.45 (+0.66%) | 948 |
8 Sep 2023 | INR | 1,814 | 1,814 | 1,728 | 1,736.95 | 1,736.95 | -63.85 (-3.55%) | 4,343 |
7 Sep 2023 | INR | 1,814.3 | 1,840 | 1,783.95 | 1,800.8 | 1,800.8 | +24.5 (+1.38%) | 5,839 |
6 Sep 2023 | INR | 1,620 | 1,804.4 | 1,604.9 | 1,776.3 | 1,776.3 | +161.4 (+9.99%) | 5,313 |
5 Sep 2023 | INR | 1,625.25 | 1,631.75 | 1,601.5 | 1,614.9 | 1,614.9 | +3.1 (+0.19%) | 118 |
4 Sep 2023 | INR | 1,647.95 | 1,650.1 | 1,600 | 1,611.8 | 1,611.8 | -14.15 (-0.87%) | 1,276 |
1 Sep 2023 | INR | 1,637.7 | 1,648.55 | 1,610 | 1,625.95 | 1,625.95 | -6.15 (-0.38%) | 1,715 |