Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 4,000 | 4,142 | 4,000 | 4,100.15 | 4,100.15 | +53.6 (+1.32%) | 191 |
16 Oct 2023 | INR | 4,059.95 | 4,061 | 4,000 | 4,046.55 | 4,046.55 | -13.45 (-0.33%) | 87 |
13 Oct 2023 | INR | 4,067 | 4,067 | 3,950.15 | 4,060 | 4,060 | +30 (+0.74%) | 136 |
12 Oct 2023 | INR | 3,950 | 4,040 | 3,861.25 | 4,030 | 4,030 | +8 (+0.20%) | 34 |
11 Oct 2023 | INR | 4,046 | 4,080 | 3,950 | 4,022 | 4,022 | +52 (+1.31%) | 466 |
10 Oct 2023 | INR | 3,780.9 | 3,970 | 3,780.9 | 3,970 | 3,970 | +25.1 (+0.64%) | 10 |
9 Oct 2023 | INR | 3,900 | 3,989 | 3,780 | 3,944.9 | 3,944.9 | -4.1 (-0.10%) | 236 |
6 Oct 2023 | INR | 3,949 | 3,950 | 3,949 | 3,949 | 3,949 | -1 (-0.03%) | 21 |
5 Oct 2023 | INR | 3,950 | 3,950 | 3,950 | 3,950 | 3,950 | 0.0 (0.0%) | 197 |
4 Oct 2023 | INR | 3,950 | 3,950 | 3,950 | 3,950 | 3,950 | -62 (-1.55%) | 302 |
3 Oct 2023 | INR | 4,012 | 4,012 | 3,950 | 4,012 | 4,012 | +62 (+1.57%) | 209 |
29 Sep 2023 | INR | 3,950 | 3,950 | 3,948 | 3,950 | 3,950 | +10 (+0.25%) | 121 |
28 Sep 2023 | INR | 3,940 | 3,940 | 3,940 | 3,940 | 3,940 | -60 (-1.50%) | 6 |
27 Sep 2023 | INR | 4,000 | 4,000 | 3,920 | 4,000 | 4,000 | 0.0 (0.0%) | 289 |
26 Sep 2023 | INR | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | +22 (+0.55%) | 9 |
25 Sep 2023 | INR | 3,978 | 3,978 | 3,830 | 3,978 | 3,978 | +78 (+2%) | 46 |
22 Sep 2023 | INR | 3,900 | 3,905 | 3,860 | 3,900 | 3,900 | -22 (-0.56%) | 211 |
21 Sep 2023 | INR | 3,922 | 3,922 | 3,850 | 3,922 | 3,922 | +72 (+1.87%) | 265 |
20 Sep 2023 | INR | 3,850 | 3,850 | 3,825 | 3,850 | 3,850 | +50 (+1.32%) | 198 |
18 Sep 2023 | INR | 3,800 | 3,875 | 3,800 | 3,800 | 3,800 | -25 (-0.65%) | 181 |
15 Sep 2023 | INR | 3,825 | 3,826 | 3,824 | 3,825 | 3,825 | -1 (-0.03%) | 71 |
14 Sep 2023 | INR | 3,826 | 3,826 | 3,819 | 3,826 | 3,826 | +4 (+0.10%) | 155 |
13 Sep 2023 | INR | 3,822 | 3,822 | 3,750 | 3,822 | 3,822 | 0.0 (0.0%) | 80 |
12 Sep 2023 | INR | 3,822 | 3,825 | 3,822 | 3,822 | 3,822 | -78 (-2%) | 27 |
11 Sep 2023 | INR | 3,900 | 3,910 | 3,900 | 3,900 | 3,900 | -10 (-0.26%) | 168 |
8 Sep 2023 | INR | 3,910 | 4,047 | 3,910 | 3,910 | 3,910 | -59.15 (-1.49%) | 10 |
7 Sep 2023 | INR | 3,969.15 | 3,969.15 | 3,890 | 3,969.15 | 3,969.15 | 0.0 (0.0%) | 89 |
6 Sep 2023 | INR | 3,969.15 | 4,025 | 3,969.15 | 3,969.15 | 3,969.15 | -80.85 (-2.00%) | 405 |
5 Sep 2023 | INR | 4,050 | 4,095 | 4,049 | 4,050 | 4,050 | -47 (-1.15%) | 1,067 |
4 Sep 2023 | INR | 4,097 | 4,097 | 3,950 | 4,097 | 4,097 | +75.35 (+1.87%) | 163 |