Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 1,963.85 | 1,970.5 | 1,945.4 | 1,967.2 | 1,967.2 | +17.75 (+0.91%) | 517,358 |
16 Oct 2023 | INR | 1,949.8 | 1,967 | 1,928.4 | 1,949.45 | 1,949.45 | +12.3 (+0.63%) | 774,044 |
13 Oct 2023 | INR | 1,927 | 1,943.95 | 1,915.05 | 1,937.15 | 1,937.15 | +9.65 (+0.50%) | 363,379 |
12 Oct 2023 | INR | 1,939 | 1,953.4 | 1,923.4 | 1,927.5 | 1,927.5 | -7.2 (-0.37%) | 375,205 |
11 Oct 2023 | INR | 1,919.95 | 1,948.2 | 1,912.05 | 1,934.7 | 1,934.7 | +23.15 (+1.21%) | 493,856 |
10 Oct 2023 | INR | 1,862.05 | 1,914.5 | 1,862.05 | 1,911.55 | 1,911.55 | +50.05 (+2.69%) | 285,755 |
9 Oct 2023 | INR | 1,879.95 | 1,882.35 | 1,852.3 | 1,861.5 | 1,861.5 | -27.9 (-1.48%) | 345,097 |
6 Oct 2023 | INR | 1,869.95 | 1,895 | 1,856.65 | 1,889.4 | 1,889.4 | +31.75 (+1.71%) | 318,424 |
5 Oct 2023 | INR | 1,865.05 | 1,886.75 | 1,855 | 1,857.65 | 1,857.65 | -10.8 (-0.58%) | 153,879 |
4 Oct 2023 | INR | 1,890 | 1,903.55 | 1,851.7 | 1,868.45 | 1,868.45 | -20.95 (-1.11%) | 291,689 |
3 Oct 2023 | INR | 1,919 | 1,919 | 1,885.55 | 1,889.4 | 1,889.4 | -23.05 (-1.21%) | 321,425 |
29 Sep 2023 | INR | 1,910 | 1,919.9 | 1,893 | 1,912.45 | 1,912.45 | +13.95 (+0.73%) | 349,688 |
28 Sep 2023 | INR | 1,928 | 1,932.35 | 1,890 | 1,898.5 | 1,898.5 | -29.65 (-1.54%) | 403,244 |
27 Sep 2023 | INR | 1,922.95 | 1,939.65 | 1,911.1 | 1,928.15 | 1,928.15 | +8.35 (+0.43%) | 438,394 |
26 Sep 2023 | INR | 1,874 | 1,925 | 1,857 | 1,919.8 | 1,919.8 | +51.8 (+2.77%) | 707,542 |
25 Sep 2023 | INR | 1,844.45 | 1,876.9 | 1,810.25 | 1,868 | 1,868 | +26.95 (+1.46%) | 622,618 |
22 Sep 2023 | INR | 1,890 | 1,896.65 | 1,833.65 | 1,841.05 | 1,841.05 | -52.1 (-2.75%) | 391,026 |
21 Sep 2023 | INR | 1,893 | 1,899.7 | 1,880.8 | 1,893.15 | 1,893.15 | +0.45 (+0.02%) | 221,982 |
20 Sep 2023 | INR | 1,909.8 | 1,914 | 1,876.25 | 1,892.7 | 1,892.7 | -10 (-0.53%) | 307,241 |
18 Sep 2023 | INR | 1,925 | 1,925 | 1,888.6 | 1,902.7 | 1,902.7 | -23.95 (-1.24%) | 342,835 |
15 Sep 2023 | INR | 1,908 | 1,930 | 1,905.1 | 1,926.65 | 1,926.65 | +18.65 (+0.98%) | 364,216 |
14 Sep 2023 | INR | 1,902 | 1,930 | 1,894.45 | 1,908 | 1,908 | +6.85 (+0.36%) | 444,154 |
13 Sep 2023 | INR | 1,905.3 | 1,910 | 1,873.4 | 1,901.15 | 1,901.15 | -4.2 (-0.22%) | 396,559 |
12 Sep 2023 | INR | 1,929 | 1,935 | 1,867.35 | 1,905.35 | 1,905.35 | -10.2 (-0.53%) | 488,266 |
11 Sep 2023 | INR | 1,910.65 | 1,928 | 1,900.35 | 1,915.55 | 1,915.55 | +6.25 (+0.33%) | 711,167 |
8 Sep 2023 | INR | 1,900.8 | 1,916.45 | 1,893.15 | 1,909.3 | 1,909.3 | +8.5 (+0.45%) | 838,017 |
7 Sep 2023 | INR | 1,899 | 1,912.45 | 1,885 | 1,900.8 | 1,900.8 | +2.5 (+0.13%) | 353,912 |
6 Sep 2023 | INR | 1,920 | 1,927.7 | 1,888.25 | 1,898.3 | 1,898.3 | -16.15 (-0.84%) | 402,247 |
5 Sep 2023 | INR | 1,896 | 1,923 | 1,892.6 | 1,914.45 | 1,914.45 | +21.65 (+1.14%) | 634,880 |
4 Sep 2023 | INR | 1,927.15 | 1,929.55 | 1,884.65 | 1,892.8 | 1,892.8 | -18.3 (-0.96%) | 541,381 |