Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,335 | 2,349.95 | 2,305 | 2,313.4 | 2,313.4 | -26.55 (-1.13%) | 446 |
13 Oct 2023 | INR | 2,329.85 | 2,349 | 2,306 | 2,339.95 | 2,339.95 | +27.2 (+1.18%) | 79 |
12 Oct 2023 | INR | 2,301 | 2,340.25 | 2,299.55 | 2,312.75 | 2,312.75 | -18.4 (-0.79%) | 188 |
11 Oct 2023 | INR | 2,325 | 2,357.05 | 2,307.9 | 2,331.15 | 2,331.15 | -12.5 (-0.53%) | 773 |
10 Oct 2023 | INR | 2,305.55 | 2,371.9 | 2,295 | 2,343.65 | 2,343.65 | +54.35 (+2.37%) | 401 |
9 Oct 2023 | INR | 2,250.7 | 2,399.15 | 2,250.65 | 2,289.3 | 2,289.3 | -24.25 (-1.05%) | 1,152 |
6 Oct 2023 | INR | 2,320 | 2,335.25 | 2,294.6 | 2,313.55 | 2,313.55 | +18 (+0.78%) | 413 |
5 Oct 2023 | INR | 2,269.95 | 2,324.8 | 2,225.05 | 2,295.55 | 2,295.55 | +23.85 (+1.05%) | 2,054 |
4 Oct 2023 | INR | 2,170.05 | 2,290 | 2,170.05 | 2,271.7 | 2,271.7 | +93.5 (+4.29%) | 459 |
3 Oct 2023 | INR | 2,207.95 | 2,207.95 | 2,167 | 2,178.2 | 2,178.2 | +7.05 (+0.32%) | 223 |
29 Sep 2023 | INR | 2,180 | 2,209.95 | 2,145 | 2,171.15 | 2,171.15 | -34.1 (-1.55%) | 1,246 |
28 Sep 2023 | INR | 2,200.05 | 2,275 | 2,170 | 2,205.25 | 2,205.25 | -17.5 (-0.79%) | 1,195 |
27 Sep 2023 | INR | 2,196.9 | 2,239 | 2,181.95 | 2,222.75 | 2,222.75 | +21 (+0.95%) | 675 |
26 Sep 2023 | INR | 2,244.55 | 2,244.55 | 2,162.9 | 2,201.75 | 2,201.75 | -9 (-0.41%) | 1,185 |
25 Sep 2023 | INR | 2,190.05 | 2,249.25 | 2,164 | 2,210.75 | 2,210.75 | -13.65 (-0.61%) | 825 |
22 Sep 2023 | INR | 2,270.05 | 2,302.1 | 2,210 | 2,224.4 | 2,224.4 | -83.3 (-3.61%) | 290 |
21 Sep 2023 | INR | 2,303.7 | 2,322.5 | 2,279.2 | 2,307.7 | 2,307.7 | -1.85 (-0.08%) | 185 |
20 Sep 2023 | INR | 2,243.25 | 2,320.6 | 2,242.6 | 2,309.55 | 2,309.55 | +72.25 (+3.23%) | 305 |
18 Sep 2023 | INR | 2,281.05 | 2,286 | 2,232.5 | 2,237.3 | 2,237.3 | -43.15 (-1.89%) | 251 |
15 Sep 2023 | INR | 2,311.9 | 2,311.9 | 2,263.75 | 2,280.45 | 2,280.45 | -11.75 (-0.51%) | 271 |
14 Sep 2023 | INR | 2,258.1 | 2,311 | 2,248 | 2,292.2 | 2,292.2 | +69.65 (+3.13%) | 672 |
13 Sep 2023 | INR | 2,186.05 | 2,244.2 | 2,157.3 | 2,222.55 | 2,222.55 | +27.25 (+1.24%) | 713 |
12 Sep 2023 | INR | 2,348.55 | 2,348.55 | 2,130.85 | 2,195.3 | 2,195.3 | -111.6 (-4.84%) | 2,766 |
11 Sep 2023 | INR | 2,315.25 | 2,360 | 2,281 | 2,306.9 | 2,306.9 | -27.65 (-1.18%) | 2,165 |
8 Sep 2023 | INR | 2,369.95 | 2,369.95 | 2,317.6 | 2,334.55 | 2,334.55 | +9.55 (+0.41%) | 365 |
7 Sep 2023 | INR | 2,331.6 | 2,398 | 2,295.65 | 2,325 | 2,325 | +4.85 (+0.21%) | 1,324 |
6 Sep 2023 | INR | 2,429.95 | 2,429.95 | 2,307.05 | 2,320.15 | 2,320.15 | -64.8 (-2.72%) | 387 |
5 Sep 2023 | INR | 2,340.05 | 2,400 | 2,309.7 | 2,384.95 | 2,384.95 | +57.3 (+2.46%) | 2,005 |
4 Sep 2023 | INR | 2,399.95 | 2,400 | 2,290.2 | 2,327.65 | 2,327.65 | -29.5 (-1.25%) | 2,396 |
1 Sep 2023 | INR | 2,406.9 | 2,408.6 | 2,300 | 2,357.15 | 2,357.15 | -34.35 (-1.44%) | 1,564 |