Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,392 | 1,418 | 1,385.1 | 1,412.1 | 1,412.1 | +21.7 (+1.56%) | 11,522 |
13 Oct 2023 | INR | 1,391.95 | 1,400.9 | 1,380 | 1,390.4 | 1,390.4 | +3.05 (+0.22%) | 6,848 |
12 Oct 2023 | INR | 1,412.7 | 1,412.7 | 1,385 | 1,387.35 | 1,387.35 | -3 (-0.22%) | 5,171 |
11 Oct 2023 | INR | 1,405 | 1,419.8 | 1,387.3 | 1,390.35 | 1,390.35 | -8.7 (-0.62%) | 12,445 |
10 Oct 2023 | INR | 1,386.45 | 1,405 | 1,385.85 | 1,399.05 | 1,399.05 | +13.25 (+0.96%) | 21,463 |
9 Oct 2023 | INR | 1,399.4 | 1,399.4 | 1,379.75 | 1,385.8 | 1,385.8 | -13.6 (-0.97%) | 9,417 |
6 Oct 2023 | INR | 1,411.35 | 1,418.85 | 1,394.4 | 1,399.4 | 1,399.4 | -11.1 (-0.79%) | 9,698 |
5 Oct 2023 | INR | 1,386 | 1,425.35 | 1,386 | 1,410.5 | 1,410.5 | +17.55 (+1.26%) | 13,497 |
4 Oct 2023 | INR | 1,388.25 | 1,408.85 | 1,375.1 | 1,392.95 | 1,392.95 | +5.55 (+0.40%) | 19,079 |
3 Oct 2023 | INR | 1,388.3 | 1,400.95 | 1,368.35 | 1,387.4 | 1,387.4 | -1.95 (-0.14%) | 23,158 |
29 Sep 2023 | INR | 1,383.15 | 1,395.7 | 1,376.05 | 1,389.35 | 1,389.35 | +14.85 (+1.08%) | 5,780 |
28 Sep 2023 | INR | 1,419.95 | 1,419.95 | 1,368.4 | 1,374.5 | 1,374.5 | -32.85 (-2.33%) | 22,608 |
27 Sep 2023 | INR | 1,400 | 1,410.4 | 1,388.55 | 1,407.35 | 1,407.35 | +7.6 (+0.54%) | 6,818 |
26 Sep 2023 | INR | 1,397 | 1,410 | 1,396 | 1,399.75 | 1,399.75 | +3.4 (+0.24%) | 5,214 |
25 Sep 2023 | INR | 1,393 | 1,414.45 | 1,377.1 | 1,396.35 | 1,396.35 | +3.9 (+0.28%) | 9,966 |
22 Sep 2023 | INR | 1,407.95 | 1,415.75 | 1,389 | 1,392.45 | 1,392.45 | -19.05 (-1.35%) | 8,460 |
21 Sep 2023 | INR | 1,408.05 | 1,419.7 | 1,398.75 | 1,411.5 | 1,411.5 | -1.6 (-0.11%) | 7,620 |
20 Sep 2023 | INR | 1,425.3 | 1,425.9 | 1,405.3 | 1,413.1 | 1,413.1 | -12.25 (-0.86%) | 6,709 |
18 Sep 2023 | INR | 1,432.35 | 1,439.5 | 1,415 | 1,425.35 | 1,425.35 | -5.75 (-0.40%) | 330,802 |
15 Sep 2023 | INR | 1,390.05 | 1,438.05 | 1,384.95 | 1,431.1 | 1,431.1 | +39 (+2.80%) | 41,384 |
14 Sep 2023 | INR | 1,414 | 1,414 | 1,387.1 | 1,392.1 | 1,392.1 | -6.9 (-0.49%) | 16,141 |
13 Sep 2023 | INR | 1,413.15 | 1,418.45 | 1,374 | 1,399 | 1,399 | -17.15 (-1.21%) | 21,748 |
12 Sep 2023 | INR | 1,455 | 1,455 | 1,411 | 1,416.15 | 1,416.15 | -29.2 (-2.02%) | 25,713 |
11 Sep 2023 | INR | 1,464.8 | 1,466 | 1,436.45 | 1,445.35 | 1,445.35 | -4.9 (-0.34%) | 43,836 |
8 Sep 2023 | INR | 1,375 | 1,457.6 | 1,375 | 1,450.25 | 1,450.25 | +80.1 (+5.85%) | 594,519 |
7 Sep 2023 | INR | 1,340.9 | 1,372.35 | 1,340.9 | 1,370.15 | 1,370.15 | +17.2 (+1.27%) | 11,767 |
6 Sep 2023 | INR | 1,356.55 | 1,374.5 | 1,347.95 | 1,352.95 | 1,352.95 | -7.1 (-0.52%) | 16,199 |
5 Sep 2023 | INR | 1,356.05 | 1,377 | 1,351.5 | 1,360.05 | 1,360.05 | +1.3 (+0.10%) | 8,918 |
4 Sep 2023 | INR | 1,378.45 | 1,380.2 | 1,355.7 | 1,358.75 | 1,358.75 | -19.7 (-1.43%) | 30,034 |
1 Sep 2023 | INR | 1,375.05 | 1,389.3 | 1,369.2 | 1,378.45 | 1,378.45 | -5.75 (-0.42%) | 12,907 |