Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 1,115.9 | 1,135 | 1,115.9 | 1,126.2 | 1,126.2 | +10.3 (+0.92%) | 39,696 |
16 Oct 2023 | INR | 1,131.95 | 1,147.75 | 1,094 | 1,115.9 | 1,115.9 | -15.95 (-1.41%) | 22,654 |
13 Oct 2023 | INR | 1,158 | 1,158 | 1,126 | 1,131.85 | 1,131.85 | -24.35 (-2.11%) | 22,761 |
12 Oct 2023 | INR | 1,148.35 | 1,158 | 1,140.15 | 1,156.2 | 1,156.2 | +8.7 (+0.76%) | 8,390 |
11 Oct 2023 | INR | 1,147.7 | 1,155 | 1,140.3 | 1,147.5 | 1,147.5 | -6.9 (-0.60%) | 6,511 |
10 Oct 2023 | INR | 1,137 | 1,158.35 | 1,126.8 | 1,154.4 | 1,154.4 | +17.3 (+1.52%) | 16,180 |
9 Oct 2023 | INR | 1,151.75 | 1,151.75 | 1,126.25 | 1,137.1 | 1,137.1 | -12.85 (-1.12%) | 8,196 |
6 Oct 2023 | INR | 1,130.15 | 1,153.35 | 1,125 | 1,149.95 | 1,149.95 | +30.9 (+2.76%) | 32,872 |
5 Oct 2023 | INR | 1,150 | 1,154.95 | 1,105 | 1,119.05 | 1,119.05 | -32.55 (-2.83%) | 20,835 |
4 Oct 2023 | INR | 1,137.5 | 1,169.25 | 1,137.5 | 1,151.6 | 1,151.6 | +20.1 (+1.78%) | 21,405 |
3 Oct 2023 | INR | 1,153.1 | 1,153.15 | 1,130 | 1,131.5 | 1,131.5 | -15.55 (-1.36%) | 9,687 |
29 Sep 2023 | INR | 1,141.5 | 1,185.3 | 1,130 | 1,147.05 | 1,147.05 | +5.5 (+0.48%) | 21,942 |
28 Sep 2023 | INR | 1,178.8 | 1,178.8 | 1,122.7 | 1,141.55 | 1,141.55 | -31.35 (-2.67%) | 19,337 |
27 Sep 2023 | INR | 1,183.05 | 1,183.05 | 1,162.5 | 1,172.9 | 1,172.9 | -4.25 (-0.36%) | 10,170 |
26 Sep 2023 | INR | 1,184 | 1,184.95 | 1,175.1 | 1,177.15 | 1,177.15 | -1.05 (-0.09%) | 5,929 |
25 Sep 2023 | INR | 1,186.25 | 1,186.25 | 1,171.05 | 1,178.2 | 1,178.2 | -2.1 (-0.18%) | 10,572 |
22 Sep 2023 | INR | 1,190 | 1,196.4 | 1,171.05 | 1,180.3 | 1,180.3 | -12.85 (-1.08%) | 13,523 |
21 Sep 2023 | INR | 1,180 | 1,196.75 | 1,173 | 1,193.15 | 1,193.15 | +18.5 (+1.57%) | 24,516 |
20 Sep 2023 | INR | 1,186.05 | 1,197.8 | 1,165 | 1,174.65 | 1,174.65 | -31.2 (-2.59%) | 147,635 |
18 Sep 2023 | INR | 1,181 | 1,230 | 1,181 | 1,205.85 | 1,205.85 | +19.4 (+1.64%) | 87,281 |
15 Sep 2023 | INR | 1,192.85 | 1,212.3 | 1,150 | 1,186.45 | 1,186.45 | -5.3 (-0.44%) | 2,983,139 |
14 Sep 2023 | INR | 1,160.55 | 1,197.7 | 1,145.1 | 1,191.75 | 1,191.75 | +30.55 (+2.63%) | 47,005 |
13 Sep 2023 | INR | 1,200 | 1,205.75 | 1,149.75 | 1,161.2 | 1,161.2 | -41.4 (-3.44%) | 66,115 |
12 Sep 2023 | INR | 1,200 | 1,232 | 1,170 | 1,202.6 | 1,202.6 | -0.7 (-0.06%) | 104,914 |
11 Sep 2023 | INR | 1,200 | 1,220 | 1,194.55 | 1,203.3 | 1,203.3 | -2.55 (-0.21%) | 16,892 |
8 Sep 2023 | INR | 1,198.9 | 1,211 | 1,190 | 1,205.85 | 1,205.85 | +5.7 (+0.47%) | 17,214 |
7 Sep 2023 | INR | 1,202.6 | 1,205 | 1,189.65 | 1,200.15 | 1,200.15 | +9.2 (+0.77%) | 15,436 |
6 Sep 2023 | INR | 1,206.75 | 1,213.75 | 1,177.45 | 1,190.95 | 1,190.95 | -9.75 (-0.81%) | 43,758 |
5 Sep 2023 | INR | 1,200 | 1,214 | 1,195.1 | 1,200.7 | 1,200.7 | -5.4 (-0.45%) | 18,215 |
4 Sep 2023 | INR | 1,187.1 | 1,223.35 | 1,178.6 | 1,206.1 | 1,206.1 | +25.25 (+2.14%) | 27,283 |