Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,400 | 2,660 | 2,400 | 2,623.45 | 2,623.45 | +103.35 (+4.10%) | 4,252 |
13 Oct 2023 | INR | 2,555 | 2,600 | 2,500 | 2,520.1 | 2,520.1 | -51 (-1.98%) | 1,505 |
12 Oct 2023 | INR | 2,570.35 | 2,605 | 2,512 | 2,571.1 | 2,571.1 | +16.7 (+0.65%) | 1,740 |
11 Oct 2023 | INR | 2,499 | 2,570 | 2,499 | 2,554.4 | 2,554.4 | +67.85 (+2.73%) | 2,384 |
10 Oct 2023 | INR | 2,451 | 2,500 | 2,401.05 | 2,486.55 | 2,486.55 | +42.65 (+1.75%) | 3,666 |
9 Oct 2023 | INR | 2,497.85 | 2,497.85 | 2,390 | 2,443.9 | 2,443.9 | -55.75 (-2.23%) | 1,187 |
6 Oct 2023 | INR | 2,423 | 2,549 | 2,423 | 2,499.65 | 2,499.65 | +23.65 (+0.96%) | 1,136 |
5 Oct 2023 | INR | 2,399.95 | 2,500 | 2,336 | 2,476 | 2,476 | +143.8 (+6.17%) | 3,395 |
4 Oct 2023 | INR | 2,350.8 | 2,394.7 | 2,281.1 | 2,332.2 | 2,332.2 | -18.6 (-0.79%) | 1,460 |
3 Oct 2023 | INR | 2,410.1 | 2,410.1 | 2,340 | 2,350.8 | 2,350.8 | -23.75 (-1.00%) | 915 |
29 Sep 2023 | INR | 2,325 | 2,386 | 2,316.15 | 2,374.55 | 2,374.55 | +61.45 (+2.66%) | 635 |
28 Sep 2023 | INR | 2,387.5 | 2,387.5 | 2,299.95 | 2,313.1 | 2,313.1 | -35.25 (-1.50%) | 1,016 |
27 Sep 2023 | INR | 2,306 | 2,374.8 | 2,275 | 2,348.35 | 2,348.35 | +6.85 (+0.29%) | 1,731 |
26 Sep 2023 | INR | 2,444 | 2,444 | 2,301.6 | 2,341.5 | 2,341.5 | -64.85 (-2.69%) | 1,085 |
25 Sep 2023 | INR | 2,494 | 2,494 | 2,354 | 2,406.35 | 2,406.35 | -8.05 (-0.33%) | 508 |
22 Sep 2023 | INR | 2,302.2 | 2,525.15 | 2,300 | 2,414.4 | 2,414.4 | +83.5 (+3.58%) | 2,872 |
21 Sep 2023 | INR | 2,297 | 2,410 | 2,297 | 2,330.9 | 2,330.9 | +34.2 (+1.49%) | 2,142 |
20 Sep 2023 | INR | 2,303.75 | 2,330 | 2,264 | 2,296.7 | 2,296.7 | -7.05 (-0.31%) | 1,832 |
18 Sep 2023 | INR | 2,342.2 | 2,443 | 2,271 | 2,303.75 | 2,303.75 | -87.05 (-3.64%) | 2,702 |
15 Sep 2023 | INR | 2,426.05 | 2,442.85 | 2,340 | 2,390.8 | 2,390.8 | +7.55 (+0.32%) | 1,903 |
14 Sep 2023 | INR | 2,300 | 2,429 | 2,300 | 2,383.25 | 2,383.25 | +49.15 (+2.11%) | 1,766 |
13 Sep 2023 | INR | 2,368.9 | 2,368.9 | 2,199 | 2,334.1 | 2,334.1 | +36.9 (+1.61%) | 3,204 |
12 Sep 2023 | INR | 2,453.65 | 2,488.95 | 2,263 | 2,297.2 | 2,297.2 | -156.45 (-6.38%) | 6,576 |
11 Sep 2023 | INR | 2,500.95 | 2,500.95 | 2,425 | 2,453.65 | 2,453.65 | -47.3 (-1.89%) | 1,161 |
8 Sep 2023 | INR | 2,530 | 2,575 | 2,400 | 2,500.95 | 2,500.95 | +15.35 (+0.62%) | 2,601 |
7 Sep 2023 | INR | 2,543.95 | 2,575 | 2,461.05 | 2,485.6 | 2,485.6 | -7.6 (-0.30%) | 3,109 |
6 Sep 2023 | INR | 2,585 | 2,585 | 2,480 | 2,493.2 | 2,493.2 | -62.05 (-2.43%) | 5,192 |
5 Sep 2023 | INR | 2,477.05 | 2,675 | 2,477.05 | 2,555.25 | 2,555.25 | +70.65 (+2.84%) | 9,965 |
4 Sep 2023 | INR | 2,423 | 2,675 | 2,405 | 2,484.6 | 2,484.6 | +105.35 (+4.43%) | 9,105 |
1 Sep 2023 | INR | 2,399.25 | 2,429 | 2,232 | 2,379.25 | 2,379.25 | -20 (-0.83%) | 5,661 |