Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,245 | 2,265.6 | 2,242.5 | 2,252.75 | 2,252.75 | -3 (-0.13%) | 11,203 |
13 Oct 2023 | INR | 2,263 | 2,263 | 2,236.45 | 2,255.75 | 2,255.75 | -7.45 (-0.33%) | 3,562 |
12 Oct 2023 | INR | 2,274.3 | 2,274.3 | 2,251.2 | 2,263.2 | 2,263.2 | +13.9 (+0.62%) | 5,272 |
11 Oct 2023 | INR | 2,259.95 | 2,280 | 2,240 | 2,249.3 | 2,249.3 | +20.15 (+0.90%) | 14,019 |
10 Oct 2023 | INR | 2,215.05 | 2,235.95 | 2,200 | 2,229.15 | 2,229.15 | +25.75 (+1.17%) | 7,334 |
9 Oct 2023 | INR | 2,222.25 | 2,231.45 | 2,200 | 2,203.4 | 2,203.4 | -43.85 (-1.95%) | 20,200 |
6 Oct 2023 | INR | 2,274.95 | 2,274.95 | 2,237.5 | 2,247.25 | 2,247.25 | -12.6 (-0.56%) | 8,495 |
5 Oct 2023 | INR | 2,259.95 | 2,265.9 | 2,240 | 2,259.85 | 2,259.85 | +16 (+0.71%) | 6,953 |
4 Oct 2023 | INR | 2,256 | 2,256 | 2,220.6 | 2,243.85 | 2,243.85 | -12.6 (-0.56%) | 15,961 |
3 Oct 2023 | INR | 2,264.95 | 2,264.95 | 2,233.85 | 2,256.45 | 2,256.45 | +7.9 (+0.35%) | 8,303 |
29 Sep 2023 | INR | 2,298.7 | 2,298.7 | 2,229.1 | 2,248.55 | 2,248.55 | +17.45 (+0.78%) | 4,883 |
28 Sep 2023 | INR | 2,278.95 | 2,278.95 | 2,223.25 | 2,231.1 | 2,231.1 | -31.25 (-1.38%) | 15,348 |
27 Sep 2023 | INR | 2,245.25 | 2,272.45 | 2,229 | 2,262.35 | 2,262.35 | +22.3 (+1.00%) | 18,061 |
26 Sep 2023 | INR | 2,249.95 | 2,272.85 | 2,234.05 | 2,240.05 | 2,240.05 | +3.2 (+0.14%) | 5,566 |
25 Sep 2023 | INR | 2,264.05 | 2,268.8 | 2,232 | 2,236.85 | 2,236.85 | -27.35 (-1.21%) | 5,954 |
22 Sep 2023 | INR | 2,309.75 | 2,320.65 | 2,260.8 | 2,264.2 | 2,264.2 | -51.45 (-2.22%) | 20,082 |
21 Sep 2023 | INR | 2,319.75 | 2,336.75 | 2,306 | 2,315.65 | 2,315.65 | -4.05 (-0.17%) | 6,561 |
20 Sep 2023 | INR | 2,352.05 | 2,367.6 | 2,312.05 | 2,319.7 | 2,319.7 | -49.9 (-2.11%) | 18,903 |
18 Sep 2023 | INR | 2,358 | 2,373 | 2,322 | 2,369.6 | 2,369.6 | -0.25 (-0.01%) | 43,574 |
15 Sep 2023 | INR | 2,395.05 | 2,410.8 | 2,367 | 2,369.85 | 2,369.85 | -27.65 (-1.15%) | 5,584 |
14 Sep 2023 | INR | 2,389 | 2,414.95 | 2,377.3 | 2,397.5 | 2,397.5 | +3.9 (+0.16%) | 10,438 |
13 Sep 2023 | INR | 2,355.95 | 2,402 | 2,355.95 | 2,393.6 | 2,393.6 | +19.4 (+0.82%) | 16,044 |
12 Sep 2023 | INR | 2,440.2 | 2,450 | 2,365.05 | 2,374.2 | 2,374.2 | -62.3 (-2.56%) | 9,454 |
11 Sep 2023 | INR | 2,440 | 2,457.4 | 2,425.95 | 2,436.5 | 2,436.5 | -3.15 (-0.13%) | 6,370 |
8 Sep 2023 | INR | 2,459 | 2,475.45 | 2,437.05 | 2,439.65 | 2,439.65 | -23.4 (-0.95%) | 23,190 |
7 Sep 2023 | INR | 2,453.2 | 2,472.1 | 2,449.2 | 2,463.05 | 2,463.05 | +9.7 (+0.40%) | 5,772 |
6 Sep 2023 | INR | 2,420.05 | 2,464.9 | 2,413 | 2,453.35 | 2,453.35 | +36.6 (+1.51%) | 12,948 |
5 Sep 2023 | INR | 2,414.5 | 2,431 | 2,407.4 | 2,416.75 | 2,416.75 | +5.25 (+0.22%) | 25,343 |
4 Sep 2023 | INR | 2,384.05 | 2,422.8 | 2,376 | 2,411.5 | 2,411.5 | +27.65 (+1.16%) | 19,268 |
1 Sep 2023 | INR | 2,362.5 | 2,396.1 | 2,349.15 | 2,383.85 | 2,383.85 | +26.6 (+1.13%) | 28,949 |