Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 4,713.05 | 4,789.75 | 4,685.2 | 4,763.75 | 4,763.75 | +69.7 (+1.48%) | 9,567 |
16 Oct 2023 | INR | 4,630.25 | 4,735 | 4,630.25 | 4,694.05 | 4,694.05 | +18.75 (+0.40%) | 4,835 |
13 Oct 2023 | INR | 4,652.95 | 4,688.95 | 4,621.95 | 4,675.3 | 4,675.3 | +22.05 (+0.47%) | 7,231 |
12 Oct 2023 | INR | 4,734 | 4,734 | 4,645.85 | 4,653.25 | 4,653.25 | -82.6 (-1.74%) | 8,183 |
11 Oct 2023 | INR | 4,753.05 | 4,830 | 4,654 | 4,735.85 | 4,735.85 | -17.2 (-0.36%) | 19,427 |
10 Oct 2023 | INR | 4,630 | 4,810.8 | 4,630 | 4,753.05 | 4,753.05 | +87 (+1.86%) | 24,348 |
9 Oct 2023 | INR | 4,660 | 4,710 | 4,610.65 | 4,666.05 | 4,666.05 | -60.05 (-1.27%) | 10,676 |
6 Oct 2023 | INR | 4,525 | 4,744.7 | 4,486.05 | 4,726.1 | 4,726.1 | +221.95 (+4.93%) | 71,146 |
5 Oct 2023 | INR | 4,561 | 4,561.2 | 4,487 | 4,504.15 | 4,504.15 | -25.45 (-0.56%) | 4,883 |
4 Oct 2023 | INR | 4,539 | 4,570 | 4,481.8 | 4,529.6 | 4,529.6 | -2.05 (-0.05%) | 6,313 |
3 Oct 2023 | INR | 4,476.1 | 4,549 | 4,451 | 4,531.65 | 4,531.65 | +28.4 (+0.63%) | 5,283 |
29 Sep 2023 | INR | 4,450.25 | 4,513.9 | 4,429.75 | 4,503.25 | 4,503.25 | +35.65 (+0.80%) | 5,760 |
28 Sep 2023 | INR | 4,426.05 | 4,500 | 4,410.9 | 4,467.6 | 4,467.6 | +41.55 (+0.94%) | 7,907 |
27 Sep 2023 | INR | 4,436.05 | 4,479.95 | 4,311 | 4,426.05 | 4,426.05 | +12.1 (+0.27%) | 11,163 |
26 Sep 2023 | INR | 4,589 | 4,596.2 | 4,382.7 | 4,413.95 | 4,413.95 | -179.15 (-3.90%) | 34,416 |
25 Sep 2023 | INR | 4,583.8 | 4,640 | 4,480 | 4,593.1 | 4,593.1 | +9.3 (+0.20%) | 9,458 |
22 Sep 2023 | INR | 4,517 | 4,610 | 4,499.8 | 4,583.8 | 4,583.8 | +66 (+1.46%) | 11,341 |
21 Sep 2023 | INR | 4,470.25 | 4,530.25 | 4,450 | 4,517.8 | 4,517.8 | +12.8 (+0.28%) | 4,921 |
20 Sep 2023 | INR | 4,573 | 4,573 | 4,440.05 | 4,505 | 4,505 | -68.85 (-1.51%) | 11,406 |
18 Sep 2023 | INR | 4,548 | 4,590 | 4,501 | 4,573.85 | 4,573.85 | +25.15 (+0.55%) | 11,705 |
15 Sep 2023 | INR | 4,369.8 | 4,565 | 4,351.95 | 4,548.7 | 4,548.7 | +179.8 (+4.12%) | 33,711 |
14 Sep 2023 | INR | 4,419.4 | 4,448.95 | 4,250 | 4,368.9 | 4,368.9 | -14.95 (-0.34%) | 7,442 |
13 Sep 2023 | INR | 4,470 | 4,478.6 | 4,365 | 4,383.85 | 4,383.85 | -96.35 (-2.15%) | 15,969 |
12 Sep 2023 | INR | 4,549.95 | 4,554.95 | 4,365.45 | 4,480.2 | 4,480.2 | -38.25 (-0.85%) | 17,156 |
11 Sep 2023 | INR | 4,375 | 4,549 | 4,375 | 4,518.45 | 4,518.45 | +159.85 (+3.67%) | 45,310 |
8 Sep 2023 | INR | 4,299.8 | 4,367 | 4,276 | 4,358.6 | 4,358.6 | +59.65 (+1.39%) | 16,499 |
7 Sep 2023 | INR | 4,325.75 | 4,334.95 | 4,289 | 4,298.95 | 4,298.95 | -26.8 (-0.62%) | 3,091 |
6 Sep 2023 | INR | 4,339 | 4,361.8 | 4,290.05 | 4,325.75 | 4,325.75 | -5.3 (-0.12%) | 4,476 |
5 Sep 2023 | INR | 4,299 | 4,341.9 | 4,292.75 | 4,331.05 | 4,331.05 | +42.75 (+1.00%) | 9,556 |
4 Sep 2023 | INR | 4,323.8 | 4,364.95 | 4,259.4 | 4,288.3 | 4,288.3 | -35.5 (-0.82%) | 9,547 |