Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 5,077.9 | 5,094 | 5,022.35 | 5,061.7 | 5,061.7 | +21.55 (+0.43%) | 215,994 |
16 Oct 2023 | INR | 5,010 | 5,088.8 | 5,001.35 | 5,040.15 | 5,040.15 | +33.5 (+0.67%) | 341,417 |
13 Oct 2023 | INR | 5,058 | 5,138.95 | 4,997.75 | 5,006.65 | 5,006.65 | -90.25 (-1.77%) | 437,090 |
12 Oct 2023 | INR | 5,171.9 | 5,189 | 5,068 | 5,096.9 | 5,096.9 | -57.75 (-1.12%) | 619,118 |
11 Oct 2023 | INR | 5,239.9 | 5,282.9 | 5,111 | 5,154.65 | 5,154.65 | -41.6 (-0.80%) | 557,514 |
10 Oct 2023 | INR | 5,180 | 5,228 | 5,125.85 | 5,196.25 | 5,196.25 | +57.5 (+1.12%) | 269,859 |
9 Oct 2023 | INR | 5,161 | 5,216.9 | 5,118.9 | 5,138.75 | 5,138.75 | -46.8 (-0.90%) | 179,747 |
6 Oct 2023 | INR | 5,240.9 | 5,242.95 | 5,166.25 | 5,185.55 | 5,185.55 | -20.15 (-0.39%) | 195,339 |
5 Oct 2023 | INR | 5,155 | 5,243.7 | 5,151 | 5,205.7 | 5,205.7 | +69.95 (+1.36%) | 312,135 |
4 Oct 2023 | INR | 5,119 | 5,149 | 5,025 | 5,135.75 | 5,135.75 | +29.15 (+0.57%) | 333,736 |
3 Oct 2023 | INR | 5,085 | 5,192.2 | 5,036.65 | 5,106.6 | 5,106.6 | +2.15 (+0.04%) | 579,787 |
29 Sep 2023 | INR | 5,144.9 | 5,165 | 5,050 | 5,104.45 | 5,104.45 | -18.85 (-0.37%) | 567,361 |
28 Sep 2023 | INR | 5,236.95 | 5,251.65 | 5,077.55 | 5,123.3 | 5,123.3 | -81.65 (-1.57%) | 448,004 |
27 Sep 2023 | INR | 5,205.95 | 5,265.7 | 5,189.05 | 5,204.95 | 5,204.95 | +11.75 (+0.23%) | 428,881 |
26 Sep 2023 | INR | 5,260 | 5,260.15 | 5,170.3 | 5,193.2 | 5,193.2 | -92.7 (-1.75%) | 295,546 |
25 Sep 2023 | INR | 5,320 | 5,339.95 | 5,260.1 | 5,285.9 | 5,285.9 | -7.55 (-0.14%) | 190,214 |
22 Sep 2023 | INR | 5,336 | 5,370.4 | 5,251.35 | 5,293.45 | 5,293.45 | -42.85 (-0.80%) | 296,925 |
21 Sep 2023 | INR | 5,395.5 | 5,406.95 | 5,290 | 5,336.3 | 5,336.3 | -81.7 (-1.51%) | 377,880 |
20 Sep 2023 | INR | 5,530 | 5,544 | 5,402 | 5,418 | 5,418 | -126.9 (-2.29%) | 266,063 |
18 Sep 2023 | INR | 5,593 | 5,626.45 | 5,528.75 | 5,544.9 | 5,544.9 | -74 (-1.32%) | 281,031 |
15 Sep 2023 | INR | 5,511.2 | 5,630 | 5,494.85 | 5,618.9 | 5,618.9 | +162.25 (+2.97%) | 462,273 |
14 Sep 2023 | INR | 5,479 | 5,539.95 | 5,445 | 5,456.65 | 5,456.65 | +19.5 (+0.36%) | 202,149 |
13 Sep 2023 | INR | 5,449 | 5,479.95 | 5,368.2 | 5,437.15 | 5,437.15 | -22.35 (-0.41%) | 293,470 |
12 Sep 2023 | INR | 5,569 | 5,589.5 | 5,424.5 | 5,459.5 | 5,459.5 | -56.2 (-1.02%) | 245,635 |
11 Sep 2023 | INR | 5,588 | 5,588.4 | 5,492.3 | 5,515.7 | 5,515.7 | -34.9 (-0.63%) | 314,269 |
8 Sep 2023 | INR | 5,625 | 5,625 | 5,529.55 | 5,550.6 | 5,550.6 | -59.75 (-1.06%) | 280,869 |
7 Sep 2023 | INR | 5,600 | 5,649 | 5,524.65 | 5,610.35 | 5,610.35 | -15.25 (-0.27%) | 394,065 |
6 Sep 2023 | INR | 5,634 | 5,762.7 | 5,576.15 | 5,625.6 | 5,625.6 | +14.1 (+0.25%) | 1,124,517 |
5 Sep 2023 | INR | 5,499 | 5,635 | 5,481.45 | 5,611.5 | 5,611.5 | +122.5 (+2.23%) | 625,240 |
4 Sep 2023 | INR | 5,461 | 5,504 | 5,411.1 | 5,489 | 5,489 | +37.1 (+0.68%) | 557,111 |