Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 3,698.65 | 3,698.65 | 3,627 | 3,646.6 | 3,646.6 | -8.6 (-0.24%) | 273,200 |
16 Oct 2023 | INR | 3,711.05 | 3,726.6 | 3,639.75 | 3,655.2 | 3,655.2 | -80.15 (-2.15%) | 274,850 |
13 Oct 2023 | INR | 3,740.8 | 3,762.45 | 3,730 | 3,735.35 | 3,735.35 | -19.9 (-0.53%) | 109,850 |
12 Oct 2023 | INR | 3,799 | 3,799 | 3,729.15 | 3,755.25 | 3,755.25 | +4.7 (+0.13%) | 323,650 |
11 Oct 2023 | INR | 3,729 | 3,767 | 3,718.75 | 3,750.55 | 3,750.55 | +36.9 (+0.99%) | 205,220 |
10 Oct 2023 | INR | 3,706.95 | 3,725.55 | 3,685.2 | 3,713.65 | 3,713.65 | +8.35 (+0.23%) | 147,620 |
9 Oct 2023 | INR | 3,700 | 3,796.5 | 3,683.85 | 3,705.3 | 3,705.3 | -16.5 (-0.44%) | 447,460 |
6 Oct 2023 | INR | 3,700 | 3,728.8 | 3,697.2 | 3,721.8 | 3,721.8 | +24.6 (+0.67%) | 244,390 |
5 Oct 2023 | INR | 3,665 | 3,705.5 | 3,655.05 | 3,697.2 | 3,697.2 | -10.55 (-0.28%) | 344,290 |
4 Oct 2023 | INR | 3,700 | 3,732 | 3,653.4 | 3,707.75 | 3,707.75 | -16.7 (-0.45%) | 241,800 |
3 Oct 2023 | INR | 3,760.05 | 3,764 | 3,705.05 | 3,724.45 | 3,724.45 | -40.7 (-1.08%) | 210,950 |
29 Sep 2023 | INR | 3,687 | 3,784 | 3,687 | 3,765.15 | 3,765.15 | +100.15 (+2.73%) | 296,670 |
28 Sep 2023 | INR | 3,778.2 | 3,799.95 | 3,651 | 3,665 | 3,665 | -103 (-2.73%) | 347,090 |
27 Sep 2023 | INR | 3,755.85 | 3,859.5 | 3,755.85 | 3,768 | 3,768 | +14.2 (+0.38%) | 803,960 |
26 Sep 2023 | INR | 3,719.95 | 3,764.4 | 3,707 | 3,753.8 | 3,753.8 | +25.3 (+0.68%) | 251,700 |
25 Sep 2023 | INR | 3,690 | 3,750 | 3,688 | 3,728.5 | 3,728.5 | +23.45 (+0.63%) | 206,150 |
22 Sep 2023 | INR | 3,721 | 3,742 | 3,685 | 3,705.05 | 3,705.05 | -41.75 (-1.11%) | 190,000 |
21 Sep 2023 | INR | 3,775.55 | 3,798.2 | 3,733.1 | 3,746.8 | 3,746.8 | -32.8 (-0.87%) | 262,480 |
20 Sep 2023 | INR | 3,774 | 3,803.4 | 3,755 | 3,779.6 | 3,779.6 | -5.7 (-0.15%) | 201,040 |
18 Sep 2023 | INR | 3,808.2 | 3,820 | 3,771.5 | 3,785.3 | 3,785.3 | -30.2 (-0.79%) | 185,720 |
15 Sep 2023 | INR | 3,825.9 | 3,845 | 3,805.4 | 3,815.5 | 3,815.5 | -2.4 (-0.06%) | 315,410 |
14 Sep 2023 | INR | 3,755.55 | 3,827.95 | 3,755.55 | 3,817.9 | 3,817.9 | +67.05 (+1.79%) | 483,610 |
13 Sep 2023 | INR | 3,800 | 3,826 | 3,740 | 3,750.85 | 3,750.85 | -36.95 (-0.98%) | 319,700 |
12 Sep 2023 | INR | 3,749 | 3,848 | 3,725.25 | 3,787.8 | 3,787.8 | +51.55 (+1.38%) | 736,440 |
11 Sep 2023 | INR | 3,700 | 3,748.9 | 3,691.8 | 3,736.25 | 3,736.25 | +37.45 (+1.01%) | 379,770 |
8 Sep 2023 | INR | 3,692.7 | 3,711.7 | 3,668.25 | 3,698.8 | 3,698.8 | +4.8 (+0.13%) | 247,370 |
7 Sep 2023 | INR | 3,707.95 | 3,732.75 | 3,660.65 | 3,694 | 3,694 | -13.95 (-0.38%) | 556,080 |
6 Sep 2023 | INR | 3,642.3 | 3,714.9 | 3,632.3 | 3,707.95 | 3,707.95 | +65.65 (+1.80%) | 407,340 |
5 Sep 2023 | INR | 3,629.35 | 3,667.3 | 3,620.05 | 3,642.3 | 3,642.3 | +12.95 (+0.36%) | 449,960 |
4 Sep 2023 | INR | 3,590.05 | 3,638 | 3,587 | 3,629.35 | 3,629.35 | +40.05 (+1.12%) | 336,520 |