Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 1,419.5 | 1,422.25 | 1,402.7 | 1,409.45 | 1,409.45 | +3.5 (+0.25%) | 72,084 |
16 Oct 2023 | INR | 1,455.05 | 1,459.45 | 1,400.05 | 1,405.95 | 1,405.95 | -50.05 (-3.44%) | 169,616 |
13 Oct 2023 | INR | 1,475.95 | 1,484.15 | 1,446 | 1,456 | 1,456 | -17.95 (-1.22%) | 95,711 |
12 Oct 2023 | INR | 1,500 | 1,500 | 1,457.05 | 1,473.95 | 1,473.95 | -23.55 (-1.57%) | 186,585 |
11 Oct 2023 | INR | 1,487.45 | 1,505 | 1,474 | 1,497.5 | 1,497.5 | +23.5 (+1.59%) | 68,233 |
10 Oct 2023 | INR | 1,476.05 | 1,499.25 | 1,466.55 | 1,474 | 1,474 | -0.45 (-0.03%) | 74,564 |
9 Oct 2023 | INR | 1,479.05 | 1,518.7 | 1,455.9 | 1,474.45 | 1,474.45 | -15.8 (-1.06%) | 158,423 |
6 Oct 2023 | INR | 1,500.45 | 1,519.7 | 1,477 | 1,490.25 | 1,490.25 | -4.65 (-0.31%) | 207,884 |
5 Oct 2023 | INR | 1,510.5 | 1,510.5 | 1,465 | 1,494.9 | 1,494.9 | +0.55 (+0.04%) | 143,680 |
4 Oct 2023 | INR | 1,506.95 | 1,514 | 1,480.05 | 1,494.35 | 1,494.35 | -7.8 (-0.52%) | 394,987 |
3 Oct 2023 | INR | 1,477.95 | 1,508 | 1,459.55 | 1,502.15 | 1,502.15 | +20.05 (+1.35%) | 321,522 |
29 Sep 2023 | INR | 1,416 | 1,489.5 | 1,406.75 | 1,482.1 | 1,482.1 | +73.15 (+5.19%) | 180,320 |
28 Sep 2023 | INR | 1,418.4 | 1,421.95 | 1,401 | 1,408.95 | 1,408.95 | -2.35 (-0.17%) | 100,314 |
27 Sep 2023 | INR | 1,411 | 1,421.6 | 1,394.45 | 1,411.3 | 1,411.3 | +4.15 (+0.29%) | 68,407 |
26 Sep 2023 | INR | 1,428.1 | 1,444.05 | 1,402.2 | 1,407.15 | 1,407.15 | -25.85 (-1.80%) | 75,416 |
25 Sep 2023 | INR | 1,377.7 | 1,453.5 | 1,377.3 | 1,433 | 1,433 | +55.3 (+4.01%) | 230,279 |
22 Sep 2023 | INR | 1,425 | 1,429.75 | 1,371.1 | 1,377.7 | 1,377.7 | -64.45 (-4.47%) | 208,543 |
21 Sep 2023 | INR | 1,470 | 1,477.85 | 1,400.05 | 1,442.15 | 1,442.15 | -36.5 (-2.47%) | 280,853 |
20 Sep 2023 | INR | 1,500.7 | 1,513.25 | 1,472.45 | 1,478.65 | 1,478.65 | -6.05 (-0.41%) | 108,715 |
18 Sep 2023 | INR | 1,478 | 1,503.85 | 1,477.8 | 1,484.7 | 1,484.7 | -1,472.24 (-49.79%) | 161,359 |
15 Sep 2023 | INR | 2,999.7 | 3,035 | 2,929.94 | 2,956.94 | 2,956.94 | -18.56 (-0.62%) | 186,984 |
14 Sep 2023 | INR | 2,955.76 | 3,035 | 2,949.06 | 2,975.5 | 2,975.5 | +34.5 (+1.17%) | 260,922 |
13 Sep 2023 | INR | 2,924 | 3,049 | 2,905.2 | 2,941 | 2,941 | +16.9 (+0.58%) | 465,770 |
12 Sep 2023 | INR | 2,858.5 | 3,040 | 2,853.06 | 2,924.1 | 2,924.1 | +80.54 (+2.83%) | 1,274,388 |
11 Sep 2023 | INR | 2,785.56 | 2,855 | 2,785.56 | 2,843.56 | 2,843.56 | +60.62 (+2.18%) | 193,230 |
8 Sep 2023 | INR | 2,790.5 | 2,799.86 | 2,765.1 | 2,782.94 | 2,782.94 | -7.56 (-0.27%) | 194,952 |
7 Sep 2023 | INR | 2,848 | 2,863.86 | 2,781 | 2,790.5 | 2,790.5 | -48.4 (-1.70%) | 71,866 |
6 Sep 2023 | INR | 2,824.9 | 2,888.26 | 2,808.06 | 2,838.9 | 2,838.9 | +30.04 (+1.07%) | 157,002 |
5 Sep 2023 | INR | 2,795.5 | 2,837.86 | 2,783.86 | 2,808.86 | 2,808.86 | +27.96 (+1.01%) | 213,394 |
4 Sep 2023 | INR | 2,817.94 | 2,817.94 | 2,758.6 | 2,780.9 | 2,780.9 | -15.24 (-0.55%) | 69,588 |