Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 1,822.9 | 1,832.95 | 1,755 | 1,768.35 | 1,768.35 | -45.45 (-2.51%) | 171,844 |
16 Oct 2023 | INR | 1,813.05 | 1,820 | 1,796.05 | 1,813.8 | 1,813.8 | +0.7 (+0.04%) | 123,370 |
13 Oct 2023 | INR | 1,800 | 1,829.05 | 1,777.3 | 1,813.1 | 1,813.1 | -6.5 (-0.36%) | 123,625 |
12 Oct 2023 | INR | 1,851 | 1,869.95 | 1,811 | 1,819.6 | 1,819.6 | -29.65 (-1.60%) | 48,536 |
11 Oct 2023 | INR | 1,857.75 | 1,860 | 1,840.15 | 1,849.25 | 1,849.25 | +12.1 (+0.66%) | 155,469 |
10 Oct 2023 | INR | 1,804.05 | 1,848.9 | 1,782.95 | 1,837.15 | 1,837.15 | +33.1 (+1.83%) | 157,383 |
9 Oct 2023 | INR | 1,786 | 1,815.45 | 1,761 | 1,804.05 | 1,804.05 | -12 (-0.66%) | 87,311 |
6 Oct 2023 | INR | 1,820 | 1,838.85 | 1,777.1 | 1,816.05 | 1,816.05 | -3.1 (-0.17%) | 145,149 |
5 Oct 2023 | INR | 1,817.95 | 1,833 | 1,803 | 1,819.15 | 1,819.15 | +3.45 (+0.19%) | 50,878 |
4 Oct 2023 | INR | 1,851 | 1,872.95 | 1,803.4 | 1,815.7 | 1,815.7 | -43.5 (-2.34%) | 111,541 |
3 Oct 2023 | INR | 1,864.9 | 1,890.4 | 1,850 | 1,859.2 | 1,859.2 | -4.2 (-0.23%) | 106,472 |
29 Sep 2023 | INR | 1,887.95 | 1,887.95 | 1,849.5 | 1,863.4 | 1,863.4 | -3.05 (-0.16%) | 110,750 |
28 Sep 2023 | INR | 1,875 | 1,897.95 | 1,842 | 1,866.45 | 1,866.45 | -6.15 (-0.33%) | 455,100 |
27 Sep 2023 | INR | 1,856.95 | 1,887.05 | 1,839.9 | 1,872.6 | 1,872.6 | +15.35 (+0.83%) | 123,061 |
26 Sep 2023 | INR | 1,864.45 | 1,868.4 | 1,832.05 | 1,857.25 | 1,857.25 | +2.05 (+0.11%) | 194,909 |
25 Sep 2023 | INR | 1,832.2 | 1,874.5 | 1,823.65 | 1,855.2 | 1,855.2 | +23 (+1.26%) | 168,057 |
22 Sep 2023 | INR | 1,835 | 1,865 | 1,807.55 | 1,832.2 | 1,832.2 | -10.95 (-0.59%) | 178,781 |
21 Sep 2023 | INR | 1,804 | 1,874.9 | 1,784.5 | 1,843.15 | 1,843.15 | +29.15 (+1.61%) | 379,628 |
20 Sep 2023 | INR | 1,811 | 1,837.7 | 1,798.35 | 1,814 | 1,814 | +3.85 (+0.21%) | 158,487 |
18 Sep 2023 | INR | 1,833.9 | 1,844.3 | 1,795.1 | 1,810.15 | 1,810.15 | -29.3 (-1.59%) | 144,450 |
15 Sep 2023 | INR | 1,794.65 | 1,864.95 | 1,785 | 1,839.45 | 1,839.45 | +74.1 (+4.20%) | 835,550 |
14 Sep 2023 | INR | 1,750.95 | 1,775.05 | 1,745.9 | 1,765.35 | 1,765.35 | +24.9 (+1.43%) | 146,269 |
13 Sep 2023 | INR | 1,727.45 | 1,754 | 1,680 | 1,740.45 | 1,740.45 | +16.8 (+0.97%) | 249,775 |
12 Sep 2023 | INR | 1,800 | 1,803 | 1,716.05 | 1,723.65 | 1,723.65 | -71.35 (-3.97%) | 298,317 |
11 Sep 2023 | INR | 1,778.85 | 1,809 | 1,769.35 | 1,795 | 1,795 | +16.15 (+0.91%) | 223,137 |
8 Sep 2023 | INR | 1,794.9 | 1,794.9 | 1,747.55 | 1,778.85 | 1,778.85 | -6 (-0.34%) | 332,092 |
7 Sep 2023 | INR | 1,785 | 1,811 | 1,755.05 | 1,784.85 | 1,784.85 | +18.3 (+1.04%) | 383,856 |
6 Sep 2023 | INR | 1,708.4 | 1,772.3 | 1,700.6 | 1,766.55 | 1,766.55 | +49.75 (+2.90%) | 421,816 |
5 Sep 2023 | INR | 1,722.5 | 1,741.2 | 1,684.2 | 1,716.8 | 1,716.8 | +5.8 (+0.34%) | 361,227 |
4 Sep 2023 | INR | 1,686 | 1,717 | 1,677.45 | 1,711 | 1,711 | +40.7 (+2.44%) | 496,572 |