Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 1,345.25 | 1,369 | 1,338.1 | 1,352.5 | 1,352.5 | +27.15 (+2.05%) | 18,047 |
16 Oct 2023 | INR | 1,335 | 1,377 | 1,317.1 | 1,325.35 | 1,325.35 | +21.25 (+1.63%) | 44,219 |
13 Oct 2023 | INR | 1,264.75 | 1,339 | 1,234.75 | 1,304.1 | 1,304.1 | +39.4 (+3.12%) | 52,250 |
12 Oct 2023 | INR | 1,235 | 1,349.9 | 1,213.75 | 1,264.7 | 1,264.7 | +44.2 (+3.62%) | 94,021 |
11 Oct 2023 | INR | 1,236.25 | 1,236.25 | 1,193.4 | 1,220.5 | 1,220.5 | +7.3 (+0.60%) | 32,964 |
10 Oct 2023 | INR | 1,098.95 | 1,229 | 1,098.95 | 1,213.2 | 1,213.2 | +135.75 (+12.60%) | 171,053 |
9 Oct 2023 | INR | 1,101 | 1,130 | 1,059.55 | 1,077.45 | 1,077.45 | -46.8 (-4.16%) | 8,922 |
6 Oct 2023 | INR | 1,137.75 | 1,161.95 | 1,107 | 1,124.25 | 1,124.25 | -13.5 (-1.19%) | 9,529 |
5 Oct 2023 | INR | 1,150 | 1,161 | 1,125.5 | 1,137.75 | 1,137.75 | +15.1 (+1.35%) | 13,906 |
4 Oct 2023 | INR | 1,136.15 | 1,150 | 1,100 | 1,122.65 | 1,122.65 | -13.35 (-1.18%) | 16,213 |
3 Oct 2023 | INR | 1,168.85 | 1,168.85 | 1,125 | 1,136 | 1,136 | -32.85 (-2.81%) | 10,784 |
29 Sep 2023 | INR | 1,115 | 1,187 | 1,111.55 | 1,168.85 | 1,168.85 | +39.3 (+3.48%) | 46,130 |
28 Sep 2023 | INR | 1,044.95 | 1,180 | 1,044.95 | 1,129.55 | 1,129.55 | +138.15 (+13.93%) | 194,531 |
27 Sep 2023 | INR | 977.1 | 996.35 | 975 | 991.4 | 991.4 | +14.65 (+1.50%) | 2,072 |
26 Sep 2023 | INR | 1,012 | 1,012 | 970 | 976.75 | 976.75 | -17.45 (-1.76%) | 6,017 |
25 Sep 2023 | INR | 1,000 | 1,022.8 | 985 | 994.2 | 994.2 | -5.7 (-0.57%) | 2,755 |
22 Sep 2023 | INR | 993.5 | 1,024 | 980 | 999.9 | 999.9 | +1.5 (+0.15%) | 7,144 |
21 Sep 2023 | INR | 991.05 | 1,034.1 | 990.05 | 998.4 | 998.4 | -7.75 (-0.77%) | 7,543 |
20 Sep 2023 | INR | 1,048 | 1,051.8 | 995.15 | 1,006.15 | 1,006.15 | -25.05 (-2.43%) | 6,303 |
18 Sep 2023 | INR | 1,067 | 1,067 | 1,014.05 | 1,031.2 | 1,031.2 | -17.7 (-1.69%) | 3,504 |
15 Sep 2023 | INR | 1,090 | 1,096.25 | 1,040.05 | 1,048.9 | 1,048.9 | -21.45 (-2.00%) | 5,003 |
14 Sep 2023 | INR | 1,075.05 | 1,092.9 | 1,048.05 | 1,070.35 | 1,070.35 | +23.65 (+2.26%) | 5,728 |
13 Sep 2023 | INR | 1,095 | 1,095 | 1,027.25 | 1,046.7 | 1,046.7 | -19.85 (-1.86%) | 5,677 |
12 Sep 2023 | INR | 1,140 | 1,144.4 | 1,050 | 1,066.55 | 1,066.55 | -46.55 (-4.18%) | 10,951 |
11 Sep 2023 | INR | 1,028.25 | 1,161.95 | 1,028.25 | 1,113.1 | 1,113.1 | +99.75 (+9.84%) | 37,122 |
8 Sep 2023 | INR | 1,028.25 | 1,028.25 | 980 | 1,013.35 | 1,013.35 | -13.2 (-1.29%) | 8,510 |
7 Sep 2023 | INR | 970.05 | 1,028.25 | 970.05 | 1,026.55 | 1,026.55 | +6.9 (+0.68%) | 5,232 |
6 Sep 2023 | INR | 1,013.25 | 1,025 | 1,001 | 1,019.65 | 1,019.65 | +6.4 (+0.63%) | 2,395 |
5 Sep 2023 | INR | 1,001 | 1,025 | 1,001 | 1,013.25 | 1,013.25 | +2.7 (+0.27%) | 4,471 |
4 Sep 2023 | INR | 1,027 | 1,027 | 1,000.8 | 1,010.55 | 1,010.55 | +0.85 (+0.08%) | 3,160 |