Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 1,247.05 | 1,257.6 | 1,237.7 | 1,244.65 | 1,244.65 | -1.05 (-0.08%) | 1,228,315 |
16 Oct 2023 | INR | 1,257.8 | 1,257.8 | 1,238.8 | 1,245.7 | 1,245.7 | -12.1 (-0.96%) | 1,301,523 |
13 Oct 2023 | INR | 1,244.6 | 1,261 | 1,241.15 | 1,257.8 | 1,257.8 | +13.2 (+1.06%) | 843,324 |
12 Oct 2023 | INR | 1,259 | 1,260.6 | 1,241.15 | 1,244.6 | 1,244.6 | -15.1 (-1.20%) | 607,389 |
11 Oct 2023 | INR | 1,259 | 1,272.9 | 1,251.7 | 1,259.7 | 1,259.7 | +0.55 (+0.04%) | 2,083,878 |
10 Oct 2023 | INR | 1,225 | 1,263.95 | 1,219.6 | 1,259.15 | 1,259.15 | +39.6 (+3.25%) | 2,009,992 |
9 Oct 2023 | INR | 1,209.95 | 1,222.7 | 1,204.9 | 1,219.55 | 1,219.55 | 0.0 (0.0%) | 1,641,174 |
6 Oct 2023 | INR | 1,211.5 | 1,227 | 1,199 | 1,219.55 | 1,219.55 | +20.3 (+1.69%) | 2,503,438 |
5 Oct 2023 | INR | 1,221.8 | 1,221.8 | 1,185.35 | 1,199.25 | 1,199.25 | -10.4 (-0.86%) | 2,974,607 |
4 Oct 2023 | INR | 1,253 | 1,253 | 1,206 | 1,209.65 | 1,209.65 | -44.15 (-3.52%) | 4,231,028 |
3 Oct 2023 | INR | 1,218.45 | 1,257.85 | 1,213.75 | 1,253.8 | 1,253.8 | +36.25 (+2.98%) | 3,584,950 |
29 Sep 2023 | INR | 1,245 | 1,246.7 | 1,201 | 1,217.55 | 1,217.55 | -2.25 (-0.18%) | 1,374,721 |
28 Sep 2023 | INR | 1,201 | 1,249.45 | 1,200 | 1,219.8 | 1,219.8 | +21.5 (+1.79%) | 3,303,876 |
27 Sep 2023 | INR | 1,197 | 1,205.4 | 1,188.7 | 1,198.3 | 1,198.3 | +3.25 (+0.27%) | 791,892 |
26 Sep 2023 | INR | 1,183.1 | 1,205.8 | 1,176.05 | 1,195.05 | 1,195.05 | +11.95 (+1.01%) | 1,981,333 |
25 Sep 2023 | INR | 1,185.2 | 1,196.9 | 1,170.2 | 1,183.1 | 1,183.1 | -5.1 (-0.43%) | 2,145,513 |
22 Sep 2023 | INR | 1,188.25 | 1,217.95 | 1,183 | 1,188.2 | 1,188.2 | 0.0 (0.0%) | 2,166,139 |
21 Sep 2023 | INR | 1,189.05 | 1,208.95 | 1,177.35 | 1,188.2 | 1,188.2 | -10.8 (-0.90%) | 1,528,387 |
20 Sep 2023 | INR | 1,185 | 1,216.45 | 1,172.55 | 1,199 | 1,199 | +5.45 (+0.46%) | 1,903,238 |
18 Sep 2023 | INR | 1,230 | 1,230 | 1,178.3 | 1,193.55 | 1,193.55 | -33.55 (-2.73%) | 3,265,543 |
15 Sep 2023 | INR | 1,215 | 1,240 | 1,201.5 | 1,227.1 | 1,227.1 | +18.55 (+1.53%) | 4,663,976 |
14 Sep 2023 | INR | 1,162.2 | 1,214 | 1,159.55 | 1,208.55 | 1,208.55 | +48.35 (+4.17%) | 3,511,627 |
13 Sep 2023 | INR | 1,149.75 | 1,165.3 | 1,131.1 | 1,160.2 | 1,160.2 | -5.85 (-0.50%) | 1,529,374 |
12 Sep 2023 | INR | 1,182.1 | 1,191.45 | 1,124.45 | 1,166.05 | 1,166.05 | -18.35 (-1.55%) | 4,153,703 |
11 Sep 2023 | INR | 1,185 | 1,201.25 | 1,158.75 | 1,184.4 | 1,184.4 | +8.45 (+0.72%) | 3,363,778 |
8 Sep 2023 | INR | 1,132 | 1,186.7 | 1,132 | 1,175.95 | 1,175.95 | +46.7 (+4.14%) | 4,004,318 |
7 Sep 2023 | INR | 1,104.85 | 1,134 | 1,098.35 | 1,129.25 | 1,129.25 | +24.4 (+2.21%) | 1,855,634 |
6 Sep 2023 | INR | 1,096.75 | 1,117 | 1,091.2 | 1,104.85 | 1,104.85 | +8.1 (+0.74%) | 2,224,003 |
5 Sep 2023 | INR | 1,105.9 | 1,112.25 | 1,084.35 | 1,096.75 | 1,096.75 | -7.2 (-0.65%) | 2,236,203 |
4 Sep 2023 | INR | 1,131.1 | 1,137.5 | 1,100.3 | 1,103.95 | 1,103.95 | -24.9 (-2.21%) | 1,221,908 |