Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,633.05 | 1,647.95 | 1,630 | 1,640.95 | 1,640.95 | -0.6 (-0.04%) | 9,330 |
13 Oct 2023 | INR | 1,658 | 1,659 | 1,635 | 1,641.55 | 1,641.55 | -12.65 (-0.76%) | 6,667 |
12 Oct 2023 | INR | 1,642 | 1,659.9 | 1,633.05 | 1,654.2 | 1,654.2 | +14.7 (+0.90%) | 10,118 |
11 Oct 2023 | INR | 1,638 | 1,648.2 | 1,622.1 | 1,639.5 | 1,639.5 | +18.5 (+1.14%) | 10,159 |
10 Oct 2023 | INR | 1,630 | 1,630 | 1,593.1 | 1,621 | 1,621 | +29.4 (+1.85%) | 7,716 |
9 Oct 2023 | INR | 1,605 | 1,625 | 1,580 | 1,591.6 | 1,591.6 | -40.95 (-2.51%) | 13,997 |
6 Oct 2023 | INR | 1,656.65 | 1,668.9 | 1,603.9 | 1,632.55 | 1,632.55 | -24.1 (-1.45%) | 11,427 |
5 Oct 2023 | INR | 1,688 | 1,688 | 1,648 | 1,656.65 | 1,656.65 | -21.5 (-1.28%) | 7,064 |
4 Oct 2023 | INR | 1,640 | 1,690 | 1,635 | 1,678.15 | 1,678.15 | +37.35 (+2.28%) | 14,683 |
3 Oct 2023 | INR | 1,645 | 1,654.85 | 1,612 | 1,640.8 | 1,640.8 | +13.4 (+0.82%) | 7,437 |
29 Sep 2023 | INR | 1,621 | 1,668.95 | 1,612 | 1,627.4 | 1,627.4 | +4.3 (+0.26%) | 7,559 |
28 Sep 2023 | INR | 1,645.05 | 1,657 | 1,619 | 1,623.1 | 1,623.1 | -21.3 (-1.30%) | 10,211 |
27 Sep 2023 | INR | 1,662 | 1,664.9 | 1,625 | 1,644.4 | 1,644.4 | -21.45 (-1.29%) | 10,738 |
26 Sep 2023 | INR | 1,672 | 1,697.95 | 1,650 | 1,665.85 | 1,665.85 | -15.3 (-0.91%) | 10,411 |
25 Sep 2023 | INR | 1,700.05 | 1,714.9 | 1,660.2 | 1,681.15 | 1,681.15 | -5.8 (-0.34%) | 8,280 |
22 Sep 2023 | INR | 1,685 | 1,697 | 1,646 | 1,686.95 | 1,686.95 | -8.4 (-0.50%) | 8,801 |
21 Sep 2023 | INR | 1,662.2 | 1,718 | 1,661.7 | 1,695.35 | 1,695.35 | +16.5 (+0.98%) | 11,602 |
20 Sep 2023 | INR | 1,710 | 1,710.05 | 1,661.7 | 1,678.85 | 1,678.85 | -44.7 (-2.59%) | 16,843 |
18 Sep 2023 | INR | 1,748 | 1,748 | 1,710.15 | 1,723.55 | 1,723.55 | -2.45 (-0.14%) | 25,156 |
15 Sep 2023 | INR | 1,698.95 | 1,741 | 1,698.9 | 1,726 | 1,726 | +38.2 (+2.26%) | 33,180 |
14 Sep 2023 | INR | 1,646 | 1,698 | 1,640 | 1,687.8 | 1,687.8 | +64.4 (+3.97%) | 15,256 |
13 Sep 2023 | INR | 1,615 | 1,643.95 | 1,565 | 1,623.4 | 1,623.4 | +10 (+0.62%) | 15,099 |
12 Sep 2023 | INR | 1,698.95 | 1,699 | 1,550 | 1,613.4 | 1,613.4 | -59.5 (-3.56%) | 36,368 |
11 Sep 2023 | INR | 1,714.25 | 1,780.05 | 1,654.95 | 1,672.9 | 1,672.9 | -31.35 (-1.84%) | 38,768 |
8 Sep 2023 | INR | 1,698 | 1,709 | 1,690.35 | 1,704.25 | 1,704.25 | +19.65 (+1.17%) | 17,036 |
7 Sep 2023 | INR | 1,706 | 1,706 | 1,675 | 1,684.6 | 1,684.6 | -19.05 (-1.12%) | 16,929 |
6 Sep 2023 | INR | 1,710 | 1,730 | 1,690 | 1,703.65 | 1,703.65 | +54.1 (+3.28%) | 34,912 |
5 Sep 2023 | INR | 1,594 | 1,730 | 1,590 | 1,649.55 | 1,649.55 | +68.8 (+4.35%) | 88,765 |
4 Sep 2023 | INR | 1,550 | 1,589.8 | 1,548.4 | 1,580.75 | 1,580.75 | +49.95 (+3.26%) | 31,323 |
1 Sep 2023 | INR | 1,525 | 1,537.9 | 1,516 | 1,530.8 | 1,530.8 | +17.1 (+1.13%) | 16,474 |