Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,567.95 | 1,577.9 | 1,558.2 | 1,574.15 | 1,574.15 | +12.4 (+0.79%) | 13,919 |
13 Oct 2023 | INR | 1,565 | 1,574 | 1,550.3 | 1,561.75 | 1,561.75 | -5.35 (-0.34%) | 65,887 |
12 Oct 2023 | INR | 1,558.5 | 1,570 | 1,556 | 1,567.1 | 1,567.1 | +10.95 (+0.70%) | 20,595 |
11 Oct 2023 | INR | 1,541.05 | 1,558.8 | 1,541.05 | 1,556.15 | 1,556.15 | +18 (+1.17%) | 590,056 |
10 Oct 2023 | INR | 1,515.6 | 1,543.3 | 1,515.6 | 1,538.15 | 1,538.15 | +22.8 (+1.50%) | 36,230 |
9 Oct 2023 | INR | 1,546.75 | 1,546.75 | 1,514.1 | 1,515.35 | 1,515.35 | -31.85 (-2.06%) | 22,161 |
6 Oct 2023 | INR | 1,541 | 1,553.95 | 1,540.5 | 1,547.2 | 1,547.2 | +6.35 (+0.41%) | 57,296 |
5 Oct 2023 | INR | 1,529 | 1,549.9 | 1,513.75 | 1,540.85 | 1,540.85 | +18.05 (+1.19%) | 43,222 |
4 Oct 2023 | INR | 1,535.95 | 1,535.95 | 1,502.5 | 1,522.8 | 1,522.8 | -14 (-0.91%) | 477,551 |
3 Oct 2023 | INR | 1,585.6 | 1,596 | 1,533.4 | 1,536.8 | 1,536.8 | -16.85 (-1.08%) | 45,546 |
29 Sep 2023 | INR | 1,570 | 1,575.05 | 1,550.45 | 1,553.65 | 1,553.65 | -3.05 (-0.20%) | 68,185 |
28 Sep 2023 | INR | 1,599.75 | 1,599.75 | 1,544.1 | 1,556.7 | 1,556.7 | -33.45 (-2.10%) | 275,002 |
27 Sep 2023 | INR | 1,597 | 1,599.6 | 1,583.1 | 1,590.15 | 1,590.15 | -5.25 (-0.33%) | 35,110 |
26 Sep 2023 | INR | 1,588.95 | 1,606.05 | 1,581.3 | 1,595.4 | 1,595.4 | +6.45 (+0.41%) | 36,359 |
25 Sep 2023 | INR | 1,608.25 | 1,619.15 | 1,585 | 1,588.95 | 1,588.95 | -18.85 (-1.17%) | 55,447 |
22 Sep 2023 | INR | 1,583.75 | 1,617.65 | 1,565.35 | 1,607.8 | 1,607.8 | +24 (+1.52%) | 77,432 |
21 Sep 2023 | INR | 1,635.05 | 1,655.85 | 1,575.75 | 1,583.8 | 1,583.8 | -50.25 (-3.08%) | 88,650 |
20 Sep 2023 | INR | 1,620.75 | 1,664.85 | 1,620.75 | 1,634.05 | 1,634.05 | -7.25 (-0.44%) | 68,437 |
18 Sep 2023 | INR | 1,601.6 | 1,670 | 1,601.6 | 1,641.3 | 1,641.3 | +40.4 (+2.52%) | 124,898 |
15 Sep 2023 | INR | 1,575.05 | 1,610.5 | 1,572.05 | 1,600.9 | 1,600.9 | +34.85 (+2.23%) | 125,527 |
14 Sep 2023 | INR | 1,545 | 1,576.2 | 1,539.2 | 1,566.05 | 1,566.05 | +29.25 (+1.90%) | 29,218 |
13 Sep 2023 | INR | 1,558.05 | 1,568 | 1,531 | 1,536.8 | 1,536.8 | -20.8 (-1.34%) | 30,563 |
12 Sep 2023 | INR | 1,581.5 | 1,589.7 | 1,513 | 1,557.6 | 1,557.6 | -24.5 (-1.55%) | 133,394 |
11 Sep 2023 | INR | 1,566.8 | 1,588.95 | 1,564 | 1,582.1 | 1,582.1 | +14.4 (+0.92%) | 54,836 |
8 Sep 2023 | INR | 1,567.95 | 1,577.5 | 1,561 | 1,567.7 | 1,567.7 | +1.65 (+0.11%) | 168,436 |
7 Sep 2023 | INR | 1,572.1 | 1,577 | 1,560.5 | 1,566.05 | 1,566.05 | -11.7 (-0.74%) | 34,523 |
6 Sep 2023 | INR | 1,573.8 | 1,580.8 | 1,560 | 1,577.75 | 1,577.75 | +7.25 (+0.46%) | 23,446 |
5 Sep 2023 | INR | 1,578.4 | 1,583.9 | 1,565.9 | 1,570.5 | 1,570.5 | -5.55 (-0.35%) | 26,887 |
4 Sep 2023 | INR | 1,600 | 1,604 | 1,564.1 | 1,576.05 | 1,576.05 | -15.45 (-0.97%) | 33,870 |
1 Sep 2023 | INR | 1,578.95 | 1,604.55 | 1,576 | 1,591.5 | 1,591.5 | +15.4 (+0.98%) | 83,332 |