Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,767.95 | 1,767.95 | 1,747 | 1,750.2 | 1,750.2 | -13.7 (-0.78%) | 68,607 |
13 Oct 2023 | INR | 1,760 | 1,769.8 | 1,753 | 1,763.9 | 1,763.9 | +0.05 (+0.0%) | 390,615 |
12 Oct 2023 | INR | 1,773.05 | 1,776 | 1,761.15 | 1,763.85 | 1,763.85 | -7.25 (-0.41%) | 24,157 |
11 Oct 2023 | INR | 1,756.1 | 1,780 | 1,756.1 | 1,771.1 | 1,771.1 | +14.7 (+0.84%) | 76,748 |
10 Oct 2023 | INR | 1,729.85 | 1,768 | 1,722 | 1,756.4 | 1,756.4 | +37.05 (+2.15%) | 72,230 |
9 Oct 2023 | INR | 1,710.05 | 1,733.95 | 1,710.05 | 1,719.35 | 1,719.35 | -24.55 (-1.41%) | 50,577 |
6 Oct 2023 | INR | 1,749.95 | 1,749.95 | 1,731 | 1,743.9 | 1,743.9 | +9.8 (+0.57%) | 238,662 |
5 Oct 2023 | INR | 1,730 | 1,746.5 | 1,721.6 | 1,734.1 | 1,734.1 | +11.15 (+0.65%) | 41,834 |
4 Oct 2023 | INR | 1,719.95 | 1,727.6 | 1,709.15 | 1,722.95 | 1,722.95 | -3.1 (-0.18%) | 26,648 |
3 Oct 2023 | INR | 1,734.95 | 1,734.95 | 1,716 | 1,726.05 | 1,726.05 | -9.65 (-0.56%) | 70,773 |
29 Sep 2023 | INR | 1,746.95 | 1,746.95 | 1,732.85 | 1,735.7 | 1,735.7 | +3.25 (+0.19%) | 57,618 |
28 Sep 2023 | INR | 1,765.25 | 1,771.3 | 1,729 | 1,732.45 | 1,732.45 | -32.8 (-1.86%) | 284,170 |
27 Sep 2023 | INR | 1,769.75 | 1,771.3 | 1,750.05 | 1,765.25 | 1,765.25 | +2.6 (+0.15%) | 20,328 |
26 Sep 2023 | INR | 1,786.6 | 1,786.6 | 1,754.8 | 1,762.65 | 1,762.65 | -22.05 (-1.24%) | 55,771 |
25 Sep 2023 | INR | 1,764 | 1,789 | 1,757 | 1,784.7 | 1,784.7 | +28.15 (+1.60%) | 56,567 |
22 Sep 2023 | INR | 1,756.35 | 1,769.95 | 1,752.5 | 1,756.55 | 1,756.55 | +0.2 (+0.01%) | 75,533 |
21 Sep 2023 | INR | 1,785 | 1,790 | 1,753 | 1,756.35 | 1,756.35 | -33.75 (-1.89%) | 90,909 |
20 Sep 2023 | INR | 1,789.75 | 1,803.1 | 1,776.3 | 1,790.1 | 1,790.1 | -7.4 (-0.41%) | 29,822 |
18 Sep 2023 | INR | 1,805.15 | 1,812.55 | 1,795 | 1,797.5 | 1,797.5 | -18.45 (-1.02%) | 75,417 |
15 Sep 2023 | INR | 1,813.55 | 1,823.55 | 1,810.35 | 1,815.95 | 1,815.95 | -5.55 (-0.30%) | 28,417 |
14 Sep 2023 | INR | 1,834.95 | 1,834.95 | 1,814.45 | 1,821.5 | 1,821.5 | -2.55 (-0.14%) | 33,077 |
13 Sep 2023 | INR | 1,800 | 1,835.55 | 1,800 | 1,824.05 | 1,824.05 | +12.8 (+0.71%) | 155,537 |
12 Sep 2023 | INR | 1,821.75 | 1,821.75 | 1,796.4 | 1,811.25 | 1,811.25 | +3.45 (+0.19%) | 35,379 |
11 Sep 2023 | INR | 1,804.5 | 1,811.7 | 1,795.6 | 1,807.8 | 1,807.8 | +14.75 (+0.82%) | 37,390 |
8 Sep 2023 | INR | 1,799.85 | 1,805.7 | 1,782.2 | 1,793.05 | 1,793.05 | +4.1 (+0.23%) | 182,933 |
7 Sep 2023 | INR | 1,773.05 | 1,792 | 1,764.75 | 1,788.95 | 1,788.95 | +18.4 (+1.04%) | 144,542 |
6 Sep 2023 | INR | 1,775.7 | 1,777.55 | 1,760.8 | 1,770.55 | 1,770.55 | -0.4 (-0.02%) | 29,479 |
5 Sep 2023 | INR | 1,763.1 | 1,782.5 | 1,763.1 | 1,770.95 | 1,770.95 | +8.55 (+0.49%) | 73,705 |
4 Sep 2023 | INR | 1,770.05 | 1,789.05 | 1,757.3 | 1,762.4 | 1,762.4 | -8.9 (-0.50%) | 132,139 |
1 Sep 2023 | INR | 1,765 | 1,779 | 1,754.3 | 1,771.3 | 1,771.3 | +11.7 (+0.66%) | 89,011 |