Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,696.25 | 2,703.65 | 2,619.05 | 2,685.45 | 2,685.45 | +7.95 (+0.30%) | 930 |
13 Oct 2023 | INR | 2,708.95 | 2,723.7 | 2,675 | 2,677.5 | 2,677.5 | -33.5 (-1.24%) | 1,130 |
12 Oct 2023 | INR | 2,700 | 2,749 | 2,664.75 | 2,711 | 2,711 | +26.3 (+0.98%) | 990 |
11 Oct 2023 | INR | 2,560.45 | 2,700 | 2,560.4 | 2,684.7 | 2,684.7 | +104.3 (+4.04%) | 2,090 |
10 Oct 2023 | INR | 2,565 | 2,595.5 | 2,565 | 2,580.4 | 2,580.4 | +15.4 (+0.60%) | 195 |
9 Oct 2023 | INR | 2,604.55 | 2,604.55 | 2,552.05 | 2,565 | 2,565 | -41.2 (-1.58%) | 272 |
6 Oct 2023 | INR | 2,622.8 | 2,625 | 2,589 | 2,606.2 | 2,606.2 | +10.05 (+0.39%) | 291 |
5 Oct 2023 | INR | 2,575.9 | 2,602.75 | 2,560.6 | 2,596.15 | 2,596.15 | +35.2 (+1.37%) | 266 |
4 Oct 2023 | INR | 2,549.9 | 2,585 | 2,549.9 | 2,560.95 | 2,560.95 | +3.45 (+0.13%) | 265 |
3 Oct 2023 | INR | 2,587.05 | 2,599.9 | 2,557.5 | 2,557.5 | 2,557.5 | -40 (-1.54%) | 295 |
29 Sep 2023 | INR | 2,600 | 2,607.65 | 2,580.75 | 2,597.5 | 2,597.5 | -3.25 (-0.12%) | 220 |
28 Sep 2023 | INR | 2,603.5 | 2,633 | 2,589.75 | 2,600.75 | 2,600.75 | -6.65 (-0.26%) | 148 |
27 Sep 2023 | INR | 2,559.8 | 2,625 | 2,559.8 | 2,607.4 | 2,607.4 | +27.65 (+1.07%) | 260 |
26 Sep 2023 | INR | 2,620.25 | 2,621.5 | 2,552.9 | 2,579.75 | 2,579.75 | -10.3 (-0.40%) | 1,194 |
25 Sep 2023 | INR | 2,585.05 | 2,601.95 | 2,585 | 2,590.05 | 2,590.05 | +3.25 (+0.13%) | 101 |
22 Sep 2023 | INR | 2,590 | 2,590.5 | 2,568.65 | 2,586.8 | 2,586.8 | +9.5 (+0.37%) | 174 |
21 Sep 2023 | INR | 2,607.45 | 2,607.45 | 2,575 | 2,577.3 | 2,577.3 | -9.65 (-0.37%) | 336 |
20 Sep 2023 | INR | 2,546.7 | 2,610 | 2,532.85 | 2,586.95 | 2,586.95 | +38.75 (+1.52%) | 189 |
18 Sep 2023 | INR | 2,593.7 | 2,601.3 | 2,527.85 | 2,548.2 | 2,548.2 | -57.65 (-2.21%) | 523 |
15 Sep 2023 | INR | 2,643.15 | 2,650.05 | 2,599.55 | 2,605.85 | 2,605.85 | -4.8 (-0.18%) | 524 |
14 Sep 2023 | INR | 2,600 | 2,649 | 2,591.15 | 2,610.65 | 2,610.65 | +1.6 (+0.06%) | 447 |
13 Sep 2023 | INR | 2,623.95 | 2,700.05 | 2,589 | 2,609.05 | 2,609.05 | +20.05 (+0.77%) | 2,460 |
12 Sep 2023 | INR | 2,733 | 2,739.35 | 2,570.55 | 2,589 | 2,589 | -161.55 (-5.87%) | 1,605 |
11 Sep 2023 | INR | 2,837.4 | 2,837.4 | 2,747.5 | 2,750.55 | 2,750.55 | -46.9 (-1.68%) | 810 |
8 Sep 2023 | INR | 2,659 | 2,815.15 | 2,658.75 | 2,797.45 | 2,797.45 | +145.65 (+5.49%) | 3,408 |
7 Sep 2023 | INR | 2,640 | 2,659.9 | 2,630.65 | 2,651.8 | 2,651.8 | +11.8 (+0.45%) | 443 |
6 Sep 2023 | INR | 2,679.05 | 2,684.2 | 2,618.3 | 2,640 | 2,640 | -20.9 (-0.79%) | 384 |
5 Sep 2023 | INR | 2,690 | 2,728.45 | 2,658 | 2,660.9 | 2,660.9 | -37.1 (-1.38%) | 250 |
4 Sep 2023 | INR | 2,690.55 | 2,709 | 2,690.55 | 2,698 | 2,698 | +8.3 (+0.31%) | 114 |
1 Sep 2023 | INR | 2,704.95 | 2,716.1 | 2,670.5 | 2,689.7 | 2,689.7 | +19.2 (+0.72%) | 419 |