Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 1,649.9 | 1,676.75 | 1,645.55 | 1,657.65 | 1,657.65 | +15.3 (+0.93%) | 1,689,224 |
16 Oct 2023 | INR | 1,644 | 1,649.4 | 1,630.4 | 1,642.35 | 1,642.35 | -4.2 (-0.26%) | 859,548 |
13 Oct 2023 | INR | 1,631 | 1,649 | 1,620 | 1,646.55 | 1,646.55 | +11.75 (+0.72%) | 1,212,989 |
12 Oct 2023 | INR | 1,637 | 1,642.95 | 1,622.85 | 1,634.8 | 1,634.8 | -1.75 (-0.11%) | 1,052,767 |
11 Oct 2023 | INR | 1,641.4 | 1,650.95 | 1,633.5 | 1,636.55 | 1,636.55 | +3.45 (+0.21%) | 952,433 |
10 Oct 2023 | INR | 1,630 | 1,643.95 | 1,617 | 1,633.1 | 1,633.1 | +11.55 (+0.71%) | 1,453,653 |
9 Oct 2023 | INR | 1,617.15 | 1,628 | 1,606.6 | 1,621.55 | 1,621.55 | -13.1 (-0.80%) | 1,712,235 |
6 Oct 2023 | INR | 1,559.35 | 1,640.7 | 1,551.05 | 1,634.65 | 1,634.65 | +92.1 (+5.97%) | 7,384,628 |
5 Oct 2023 | INR | 1,540 | 1,556 | 1,532.3 | 1,542.55 | 1,542.55 | +10 (+0.65%) | 1,153,064 |
4 Oct 2023 | INR | 1,555 | 1,555.85 | 1,521.15 | 1,532.55 | 1,532.55 | -28.5 (-1.83%) | 1,614,123 |
3 Oct 2023 | INR | 1,530.25 | 1,564.2 | 1,527 | 1,561.05 | 1,561.05 | +20.8 (+1.35%) | 1,083,086 |
29 Sep 2023 | INR | 1,548 | 1,552.95 | 1,532.05 | 1,540.25 | 1,540.25 | +0.55 (+0.04%) | 1,109,857 |
28 Sep 2023 | INR | 1,565 | 1,574.95 | 1,535.05 | 1,539.7 | 1,539.7 | -26.05 (-1.66%) | 831,496 |
27 Sep 2023 | INR | 1,567.7 | 1,570 | 1,554.2 | 1,565.75 | 1,565.75 | -1.95 (-0.12%) | 964,400 |
26 Sep 2023 | INR | 1,583 | 1,583 | 1,551 | 1,567.7 | 1,567.7 | -9.7 (-0.61%) | 2,472,382 |
25 Sep 2023 | INR | 1,549.7 | 1,591 | 1,546.7 | 1,577.4 | 1,577.4 | +33.7 (+2.18%) | 2,962,182 |
22 Sep 2023 | INR | 1,528 | 1,551 | 1,524.9 | 1,543.7 | 1,543.7 | +17.5 (+1.15%) | 1,321,743 |
21 Sep 2023 | INR | 1,530.5 | 1,552.25 | 1,514 | 1,526.2 | 1,526.2 | -27.15 (-1.75%) | 1,772,341 |
20 Sep 2023 | INR | 1,554.9 | 1,568.2 | 1,545.1 | 1,553.35 | 1,553.35 | -6.6 (-0.42%) | 1,076,887 |
18 Sep 2023 | INR | 1,538.1 | 1,565.35 | 1,532.9 | 1,559.95 | 1,559.95 | +21.85 (+1.42%) | 1,403,635 |
15 Sep 2023 | INR | 1,548.05 | 1,567.6 | 1,531.3 | 1,538.1 | 1,538.1 | -12.8 (-0.83%) | 3,116,428 |
14 Sep 2023 | INR | 1,556.95 | 1,563.6 | 1,541.2 | 1,550.9 | 1,550.9 | -1.9 (-0.12%) | 920,905 |
13 Sep 2023 | INR | 1,542 | 1,565.05 | 1,521 | 1,552.8 | 1,552.8 | +10.35 (+0.67%) | 1,193,072 |
12 Sep 2023 | INR | 1,558.9 | 1,558.9 | 1,527.65 | 1,542.45 | 1,542.45 | -7.25 (-0.47%) | 1,444,688 |
11 Sep 2023 | INR | 1,549.5 | 1,552 | 1,540 | 1,549.7 | 1,549.7 | +8.7 (+0.56%) | 841,557 |
8 Sep 2023 | INR | 1,530 | 1,558.8 | 1,525.05 | 1,541 | 1,541 | +21.45 (+1.41%) | 2,168,354 |
7 Sep 2023 | INR | 1,524.8 | 1,524.8 | 1,510.1 | 1,519.55 | 1,519.55 | +1.35 (+0.09%) | 647,590 |
6 Sep 2023 | INR | 1,510.95 | 1,522.45 | 1,504.2 | 1,518.2 | 1,518.2 | +7.75 (+0.51%) | 712,220 |
5 Sep 2023 | INR | 1,512 | 1,519.8 | 1,506 | 1,510.45 | 1,510.45 | +0.35 (+0.02%) | 1,298,151 |
4 Sep 2023 | INR | 1,521 | 1,525.95 | 1,506.05 | 1,510.1 | 1,510.1 | -4.4 (-0.29%) | 685,689 |