Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 5,118.45 | 5,192 | 5,099 | 5,162.45 | 5,162.45 | +67.3 (+1.32%) | 244,025 |
13 Oct 2023 | INR | 5,105 | 5,205 | 5,075 | 5,095.15 | 5,095.15 | -59.6 (-1.16%) | 272,672 |
12 Oct 2023 | INR | 5,259.5 | 5,268.4 | 5,136.9 | 5,154.75 | 5,154.75 | -89.7 (-1.71%) | 307,844 |
11 Oct 2023 | INR | 5,280 | 5,342.95 | 5,230 | 5,244.45 | 5,244.45 | -21.9 (-0.42%) | 238,862 |
10 Oct 2023 | INR | 5,240 | 5,294.25 | 5,212.35 | 5,266.35 | 5,266.35 | +59.9 (+1.15%) | 172,958 |
9 Oct 2023 | INR | 5,215.95 | 5,234 | 5,173.5 | 5,206.45 | 5,206.45 | -32.75 (-0.63%) | 353,035 |
6 Oct 2023 | INR | 5,250 | 5,264.95 | 5,216.75 | 5,239.2 | 5,239.2 | +12.95 (+0.25%) | 139,350 |
5 Oct 2023 | INR | 5,217.7 | 5,255 | 5,195.35 | 5,226.25 | 5,226.25 | +40.05 (+0.77%) | 283,699 |
4 Oct 2023 | INR | 5,181 | 5,199 | 5,126.65 | 5,186.2 | 5,186.2 | -26.55 (-0.51%) | 199,894 |
3 Oct 2023 | INR | 5,195 | 5,249.85 | 5,137.6 | 5,212.75 | 5,212.75 | +2.9 (+0.06%) | 255,939 |
29 Sep 2023 | INR | 5,265 | 5,303.05 | 5,128 | 5,209.85 | 5,209.85 | -55.05 (-1.05%) | 481,064 |
28 Sep 2023 | INR | 5,462 | 5,462 | 5,218.1 | 5,264.9 | 5,264.9 | -172 (-3.16%) | 484,805 |
27 Sep 2023 | INR | 5,400 | 5,445 | 5,376.1 | 5,436.9 | 5,436.9 | +73.85 (+1.38%) | 320,128 |
26 Sep 2023 | INR | 5,381 | 5,410.5 | 5,353 | 5,363.05 | 5,363.05 | -14.05 (-0.26%) | 159,123 |
25 Sep 2023 | INR | 5,449 | 5,459 | 5,360 | 5,377.1 | 5,377.1 | -50.4 (-0.93%) | 254,576 |
22 Sep 2023 | INR | 5,386 | 5,452.5 | 5,350 | 5,427.5 | 5,427.5 | +33.35 (+0.62%) | 180,055 |
21 Sep 2023 | INR | 5,468 | 5,468 | 5,355 | 5,394.15 | 5,394.15 | -79.3 (-1.45%) | 313,418 |
20 Sep 2023 | INR | 5,475 | 5,527.7 | 5,453.2 | 5,473.45 | 5,473.45 | -40.3 (-0.73%) | 145,121 |
18 Sep 2023 | INR | 5,520 | 5,523.6 | 5,471.1 | 5,513.75 | 5,513.75 | -19.05 (-0.34%) | 184,125 |
15 Sep 2023 | INR | 5,529.95 | 5,549.3 | 5,495.15 | 5,532.8 | 5,532.8 | +34.2 (+0.62%) | 296,245 |
14 Sep 2023 | INR | 5,545 | 5,593.4 | 5,481.35 | 5,498.6 | 5,498.6 | -40.5 (-0.73%) | 401,195 |
13 Sep 2023 | INR | 5,498 | 5,550 | 5,457.35 | 5,539.1 | 5,539.1 | +33.65 (+0.61%) | 247,607 |
12 Sep 2023 | INR | 5,508.6 | 5,536 | 5,416 | 5,505.45 | 5,505.45 | -3.2 (-0.06%) | 327,724 |
11 Sep 2023 | INR | 5,480 | 5,521 | 5,467.3 | 5,508.65 | 5,508.65 | +30.15 (+0.55%) | 239,456 |
8 Sep 2023 | INR | 5,500 | 5,501 | 5,450 | 5,478.5 | 5,478.5 | -7.4 (-0.13%) | 244,392 |
7 Sep 2023 | INR | 5,400 | 5,497.95 | 5,353 | 5,485.9 | 5,485.9 | +78.65 (+1.45%) | 602,474 |
6 Sep 2023 | INR | 5,448.95 | 5,480.4 | 5,357.1 | 5,407.25 | 5,407.25 | -18.9 (-0.35%) | 388,092 |
5 Sep 2023 | INR | 5,365.7 | 5,462 | 5,341.35 | 5,426.15 | 5,426.15 | +60.45 (+1.13%) | 600,824 |
4 Sep 2023 | INR | 5,315.05 | 5,380 | 5,272.85 | 5,365.7 | 5,365.7 | +62.35 (+1.18%) | 397,768 |
1 Sep 2023 | INR | 5,224.8 | 5,314 | 5,197.05 | 5,303.35 | 5,303.35 | +109.95 (+2.12%) | 435,444 |