Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,394.95 | 1,399.65 | 1,375 | 1,377.6 | 1,377.6 | -17.35 (-1.24%) | 57,483 |
13 Oct 2023 | INR | 1,390 | 1,403.3 | 1,386.55 | 1,394.95 | 1,394.95 | +1.1 (+0.08%) | 28,131 |
12 Oct 2023 | INR | 1,391.05 | 1,413.8 | 1,391 | 1,393.85 | 1,393.85 | +4.95 (+0.36%) | 57,208 |
11 Oct 2023 | INR | 1,385 | 1,403.15 | 1,380.65 | 1,388.9 | 1,388.9 | +13.8 (+1.00%) | 55,734 |
10 Oct 2023 | INR | 1,380 | 1,398.7 | 1,372.05 | 1,375.1 | 1,375.1 | -5.95 (-0.43%) | 52,940 |
9 Oct 2023 | INR | 1,392 | 1,398 | 1,375.85 | 1,381.05 | 1,381.05 | -29.15 (-2.07%) | 82,153 |
6 Oct 2023 | INR | 1,409.95 | 1,437.95 | 1,400 | 1,410.2 | 1,410.2 | +0.75 (+0.05%) | 102,303 |
5 Oct 2023 | INR | 1,418.7 | 1,422.65 | 1,406 | 1,409.45 | 1,409.45 | -3.55 (-0.25%) | 35,669 |
4 Oct 2023 | INR | 1,402.5 | 1,424 | 1,400 | 1,413 | 1,413 | +5.15 (+0.37%) | 47,283 |
3 Oct 2023 | INR | 1,409 | 1,419.9 | 1,402 | 1,407.85 | 1,407.85 | -1.4 (-0.10%) | 42,159 |
29 Sep 2023 | INR | 1,420 | 1,422.65 | 1,405.05 | 1,409.25 | 1,409.25 | -3 (-0.21%) | 41,786 |
28 Sep 2023 | INR | 1,429.7 | 1,432.1 | 1,400.1 | 1,412.25 | 1,412.25 | -14.6 (-1.02%) | 106,719 |
27 Sep 2023 | INR | 1,422.4 | 1,431 | 1,393 | 1,426.85 | 1,426.85 | +5.95 (+0.42%) | 46,551 |
26 Sep 2023 | INR | 1,416.65 | 1,425.9 | 1,412.15 | 1,420.9 | 1,420.9 | +8.85 (+0.63%) | 63,044 |
25 Sep 2023 | INR | 1,407.7 | 1,421.35 | 1,396 | 1,412.05 | 1,412.05 | +6.45 (+0.46%) | 78,638 |
22 Sep 2023 | INR | 1,425.9 | 1,440.7 | 1,401 | 1,405.6 | 1,405.6 | -16.3 (-1.15%) | 127,187 |
21 Sep 2023 | INR | 1,434.05 | 1,452.75 | 1,418 | 1,421.9 | 1,421.9 | -16.9 (-1.17%) | 88,153 |
20 Sep 2023 | INR | 1,445.35 | 1,465 | 1,432.05 | 1,438.8 | 1,438.8 | -8.05 (-0.56%) | 90,150 |
18 Sep 2023 | INR | 1,454.4 | 1,454.4 | 1,440.4 | 1,446.85 | 1,446.85 | -10.05 (-0.69%) | 70,171 |
15 Sep 2023 | INR | 1,472.7 | 1,494.3 | 1,431 | 1,456.9 | 1,456.9 | -5.9 (-0.40%) | 206,898 |
14 Sep 2023 | INR | 1,456.7 | 1,474.4 | 1,456 | 1,462.8 | 1,462.8 | +12.95 (+0.89%) | 115,465 |
13 Sep 2023 | INR | 1,430.65 | 1,464 | 1,420.55 | 1,449.85 | 1,449.85 | +17 (+1.19%) | 154,934 |
12 Sep 2023 | INR | 1,493 | 1,514 | 1,426 | 1,432.85 | 1,432.85 | -50.35 (-3.39%) | 310,950 |
11 Sep 2023 | INR | 1,475 | 1,533.85 | 1,470 | 1,483.2 | 1,483.2 | +25.1 (+1.72%) | 532,010 |
8 Sep 2023 | INR | 1,476.7 | 1,486.9 | 1,453 | 1,458.1 | 1,458.1 | -13.05 (-0.89%) | 133,074 |
7 Sep 2023 | INR | 1,472.7 | 1,484.65 | 1,465.05 | 1,471.15 | 1,471.15 | +4.5 (+0.31%) | 87,611 |
6 Sep 2023 | INR | 1,465 | 1,492 | 1,462 | 1,466.65 | 1,466.65 | +6.65 (+0.46%) | 183,569 |
5 Sep 2023 | INR | 1,445 | 1,468.6 | 1,443.95 | 1,460 | 1,460 | +22.5 (+1.57%) | 143,291 |
4 Sep 2023 | INR | 1,416.7 | 1,474.5 | 1,415.7 | 1,437.5 | 1,437.5 | +25.35 (+1.80%) | 373,430 |
1 Sep 2023 | INR | 1,424.7 | 1,429 | 1,408 | 1,412.15 | 1,412.15 | -5.6 (-0.39%) | 78,848 |