Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 1,690 | 1,715 | 1,684.05 | 1,707.5 | 1,707.5 | +6.35 (+0.37%) | 532,340 |
16 Oct 2023 | INR | 1,689 | 1,705 | 1,672.2 | 1,701.15 | 1,701.15 | +12.95 (+0.77%) | 451,710 |
13 Oct 2023 | INR | 1,700 | 1,716.95 | 1,683.1 | 1,688.2 | 1,688.2 | -13.2 (-0.78%) | 401,090 |
12 Oct 2023 | INR | 1,732 | 1,737.65 | 1,692.85 | 1,701.4 | 1,701.4 | -26.05 (-1.51%) | 554,210 |
11 Oct 2023 | INR | 1,727 | 1,757.9 | 1,722.75 | 1,727.45 | 1,727.45 | +4.7 (+0.27%) | 750,010 |
10 Oct 2023 | INR | 1,641.5 | 1,746.4 | 1,639.15 | 1,722.75 | 1,722.75 | +92.1 (+5.65%) | 2,750,000 |
9 Oct 2023 | INR | 1,670 | 1,670 | 1,623.9 | 1,630.65 | 1,630.65 | -44.35 (-2.65%) | 614,130 |
6 Oct 2023 | INR | 1,599.35 | 1,686.95 | 1,599.05 | 1,675 | 1,675 | +75.65 (+4.73%) | 928,770 |
5 Oct 2023 | INR | 1,576.35 | 1,606.5 | 1,570.25 | 1,599.35 | 1,599.35 | +33.6 (+2.15%) | 616,800 |
4 Oct 2023 | INR | 1,553.5 | 1,570.3 | 1,532.85 | 1,565.75 | 1,565.75 | +10.05 (+0.65%) | 453,600 |
3 Oct 2023 | INR | 1,556 | 1,563.45 | 1,538.25 | 1,555.7 | 1,555.7 | +1.6 (+0.10%) | 526,370 |
29 Sep 2023 | INR | 1,551.95 | 1,578.85 | 1,549.5 | 1,554.1 | 1,554.1 | +17 (+1.11%) | 762,520 |
28 Sep 2023 | INR | 1,583 | 1,585 | 1,532 | 1,537.1 | 1,537.1 | -43.25 (-2.74%) | 337,200 |
27 Sep 2023 | INR | 1,572 | 1,587.6 | 1,565.35 | 1,580.35 | 1,580.35 | +8.25 (+0.52%) | 245,140 |
26 Sep 2023 | INR | 1,595.95 | 1,599.9 | 1,566.1 | 1,572.1 | 1,572.1 | -23.75 (-1.49%) | 587,830 |
25 Sep 2023 | INR | 1,551.2 | 1,615.4 | 1,535 | 1,595.85 | 1,595.85 | +57.05 (+3.71%) | 1,610,000 |
22 Sep 2023 | INR | 1,541 | 1,577.45 | 1,536.2 | 1,538.8 | 1,538.8 | -14.8 (-0.95%) | 435,750 |
21 Sep 2023 | INR | 1,580.1 | 1,601.9 | 1,547.5 | 1,553.6 | 1,553.6 | -34.8 (-2.19%) | 584,280 |
20 Sep 2023 | INR | 1,617.6 | 1,634.9 | 1,584.75 | 1,588.4 | 1,588.4 | -32.95 (-2.03%) | 427,120 |
18 Sep 2023 | INR | 1,660 | 1,660 | 1,613.55 | 1,621.35 | 1,621.35 | -39.5 (-2.38%) | 529,820 |
15 Sep 2023 | INR | 1,680.85 | 1,684.95 | 1,647.6 | 1,660.85 | 1,660.85 | -13.35 (-0.80%) | 266,280 |
14 Sep 2023 | INR | 1,659 | 1,707.9 | 1,655.6 | 1,674.2 | 1,674.2 | +32.05 (+1.95%) | 569,220 |
13 Sep 2023 | INR | 1,624.95 | 1,647.35 | 1,600 | 1,642.15 | 1,642.15 | +17.95 (+1.11%) | 446,740 |
12 Sep 2023 | INR | 1,690 | 1,701 | 1,619.1 | 1,624.2 | 1,624.2 | -61.75 (-3.66%) | 571,120 |
11 Sep 2023 | INR | 1,699 | 1,702.3 | 1,673 | 1,685.95 | 1,685.95 | -7.3 (-0.43%) | 596,640 |
8 Sep 2023 | INR | 1,657.5 | 1,702.05 | 1,653.05 | 1,693.25 | 1,693.25 | +36.9 (+2.23%) | 669,460 |
7 Sep 2023 | INR | 1,644 | 1,662 | 1,641.05 | 1,656.35 | 1,656.35 | +11.85 (+0.72%) | 516,760 |
6 Sep 2023 | INR | 1,658.95 | 1,666.65 | 1,616 | 1,644.5 | 1,644.5 | -15.2 (-0.92%) | 243,810 |
5 Sep 2023 | INR | 1,652 | 1,674.4 | 1,652 | 1,659.7 | 1,659.7 | +9.2 (+0.56%) | 378,820 |
4 Sep 2023 | INR | 1,643.5 | 1,674.75 | 1,642.05 | 1,650.5 | 1,650.5 | +6.85 (+0.42%) | 689,280 |