Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | INR | 5,350.05 | 5,350.05 | 5,300 | 5,309.9 | 5,309.9 | -53.85 (-1.00%) | 265 |
27 Sep 2023 | INR | 5,383.85 | 5,383.85 | 5,352.1 | 5,363.75 | 5,363.75 | -19.35 (-0.36%) | 387 |
26 Sep 2023 | INR | 5,401.85 | 5,401.85 | 5,351.3 | 5,383.1 | 5,383.1 | -28.05 (-0.52%) | 150 |
25 Sep 2023 | INR | 5,403.95 | 5,423.2 | 5,402.95 | 5,411.15 | 5,411.15 | +1.55 (+0.03%) | 35 |
22 Sep 2023 | INR | 5,400.55 | 5,414 | 5,381.3 | 5,409.6 | 5,409.6 | +9.6 (+0.18%) | 76 |
21 Sep 2023 | INR | 5,361 | 5,422.95 | 5,361 | 5,400 | 5,400 | -11.25 (-0.21%) | 72 |
20 Sep 2023 | INR | 5,441.95 | 5,449 | 5,365.95 | 5,411.25 | 5,411.25 | +0.25 (+0.0%) | 407 |
18 Sep 2023 | INR | 5,459.9 | 5,459.9 | 5,372.2 | 5,411 | 5,411 | +41 (+0.76%) | 108 |
15 Sep 2023 | INR | 5,404.1 | 5,406.55 | 5,360 | 5,370 | 5,370 | -10.35 (-0.19%) | 1,998 |
14 Sep 2023 | INR | 5,441 | 5,441 | 5,361 | 5,380.35 | 5,380.35 | +20.35 (+0.38%) | 140 |
13 Sep 2023 | INR | 5,402.25 | 5,420.9 | 5,350 | 5,360 | 5,360 | -35.65 (-0.66%) | 173 |
12 Sep 2023 | INR | 5,412.35 | 5,450 | 5,351 | 5,395.65 | 5,395.65 | -16.75 (-0.31%) | 525 |
11 Sep 2023 | INR | 5,317.1 | 5,420 | 5,317.1 | 5,412.4 | 5,412.4 | +21.55 (+0.40%) | 194 |
8 Sep 2023 | INR | 5,428.95 | 5,428.95 | 5,390 | 5,390.85 | 5,390.85 | -10.55 (-0.20%) | 154 |
7 Sep 2023 | INR | 5,399.95 | 5,423.9 | 5,399.95 | 5,401.4 | 5,401.4 | -1.6 (-0.03%) | 70 |
6 Sep 2023 | INR | 5,356.3 | 5,430 | 5,356.3 | 5,403 | 5,403 | -28.55 (-0.53%) | 42 |
5 Sep 2023 | INR | 5,445.4 | 5,445.4 | 5,414 | 5,431.55 | 5,431.55 | +7.2 (+0.13%) | 514 |
4 Sep 2023 | INR | 5,429.3 | 5,447.7 | 5,419.2 | 5,424.35 | 5,424.35 | +5.15 (+0.10%) | 172 |
1 Sep 2023 | INR | 5,448.75 | 5,448.75 | 5,410 | 5,419.2 | 5,419.2 | -2.25 (-0.04%) | 41 |
31 Aug 2023 | INR | 5,406 | 5,438 | 5,406 | 5,421.45 | 5,421.45 | +7.75 (+0.14%) | 112 |
30 Aug 2023 | INR | 5,392.25 | 5,487.95 | 5,385 | 5,413.7 | 5,413.7 | +33.25 (+0.62%) | 207 |
29 Aug 2023 | INR | 5,396.8 | 5,398.95 | 5,377.05 | 5,380.45 | 5,380.45 | +20.8 (+0.39%) | 82 |
28 Aug 2023 | INR | 5,384.5 | 5,384.5 | 5,351 | 5,359.65 | 5,359.65 | -22.35 (-0.42%) | 101 |
25 Aug 2023 | INR | 5,363.6 | 5,382.95 | 5,362.05 | 5,382 | 5,382 | +18.95 (+0.35%) | 55 |
24 Aug 2023 | INR | 5,356.35 | 5,389.95 | 5,356.35 | 5,363.05 | 5,363.05 | +8.05 (+0.15%) | 278 |
23 Aug 2023 | INR | 5,395.1 | 5,395.1 | 5,350 | 5,355 | 5,355 | -8.5 (-0.16%) | 96 |
22 Aug 2023 | INR | 5,367.95 | 5,375 | 5,346.1 | 5,363.5 | 5,363.5 | +16.85 (+0.32%) | 62 |
21 Aug 2023 | INR | 5,356.05 | 5,389.85 | 5,340.1 | 5,346.65 | 5,346.65 | -9.15 (-0.17%) | 67 |
18 Aug 2023 | INR | 5,351 | 5,375.7 | 5,340.1 | 5,355.8 | 5,355.8 | +1.85 (+0.03%) | 48 |
17 Aug 2023 | INR | 5,370.35 | 5,370.35 | 5,345 | 5,353.95 | 5,353.95 | -29 (-0.54%) | 80 |