Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,227.7 | 1,251.6 | 1,227.7 | 1,244.1 | 1,244.1 | +11.95 (+0.97%) | 4,709 |
13 Oct 2023 | INR | 1,230 | 1,240 | 1,226.35 | 1,232.15 | 1,232.15 | -4.15 (-0.34%) | 3,585 |
12 Oct 2023 | INR | 1,236.95 | 1,248 | 1,232 | 1,236.3 | 1,236.3 | -1.15 (-0.09%) | 6,627 |
11 Oct 2023 | INR | 1,220.05 | 1,246 | 1,220.05 | 1,237.45 | 1,237.45 | +19.35 (+1.59%) | 17,055 |
10 Oct 2023 | INR | 1,201 | 1,229.9 | 1,191.9 | 1,218.1 | 1,218.1 | +27.6 (+2.32%) | 19,145 |
9 Oct 2023 | INR | 1,170.05 | 1,200.85 | 1,170.05 | 1,190.5 | 1,190.5 | -12.85 (-1.07%) | 14,934 |
6 Oct 2023 | INR | 1,219.95 | 1,219.95 | 1,189.15 | 1,203.35 | 1,203.35 | +6 (+0.50%) | 12,064 |
5 Oct 2023 | INR | 1,201.05 | 1,230 | 1,190.45 | 1,197.35 | 1,197.35 | -18.35 (-1.51%) | 9,629 |
4 Oct 2023 | INR | 1,232 | 1,234 | 1,210.45 | 1,215.7 | 1,215.7 | -19.55 (-1.58%) | 10,778 |
3 Oct 2023 | INR | 1,259.85 | 1,259.85 | 1,232.4 | 1,235.25 | 1,235.25 | -17.1 (-1.37%) | 10,042 |
29 Sep 2023 | INR | 1,212 | 1,257.1 | 1,212 | 1,252.35 | 1,252.35 | +39.05 (+3.22%) | 10,882 |
28 Sep 2023 | INR | 1,264.95 | 1,264.95 | 1,206.5 | 1,213.3 | 1,213.3 | -45.2 (-3.59%) | 18,489 |
27 Sep 2023 | INR | 1,240 | 1,262.85 | 1,226.4 | 1,258.5 | 1,258.5 | +21.7 (+1.75%) | 26,493 |
26 Sep 2023 | INR | 1,257 | 1,264.1 | 1,232.85 | 1,236.8 | 1,236.8 | -23.8 (-1.89%) | 9,239 |
25 Sep 2023 | INR | 1,279.1 | 1,279.1 | 1,255 | 1,260.6 | 1,260.6 | -7.5 (-0.59%) | 3,660 |
22 Sep 2023 | INR | 1,272.65 | 1,287.6 | 1,262.9 | 1,268.1 | 1,268.1 | -9.65 (-0.76%) | 2,928 |
21 Sep 2023 | INR | 1,293.05 | 1,303.1 | 1,275.35 | 1,277.75 | 1,277.75 | -21.8 (-1.68%) | 3,662 |
20 Sep 2023 | INR | 1,330 | 1,330.2 | 1,298 | 1,299.55 | 1,299.55 | -30.95 (-2.33%) | 6,097 |
18 Sep 2023 | INR | 1,324.6 | 1,338 | 1,315 | 1,330.5 | 1,330.5 | +4.35 (+0.33%) | 22,706 |
15 Sep 2023 | INR | 1,289.2 | 1,333 | 1,289.15 | 1,326.15 | 1,326.15 | +36.15 (+2.80%) | 10,835 |
14 Sep 2023 | INR | 1,265.75 | 1,299.8 | 1,265.75 | 1,290 | 1,290 | +8.85 (+0.69%) | 15,162 |
13 Sep 2023 | INR | 1,259.8 | 1,285.85 | 1,259.8 | 1,281.15 | 1,281.15 | +9.1 (+0.72%) | 12,801 |
12 Sep 2023 | INR | 1,292.6 | 1,309.5 | 1,262.9 | 1,272.05 | 1,272.05 | -23.1 (-1.78%) | 9,943 |
11 Sep 2023 | INR | 1,280.05 | 1,299.9 | 1,280.05 | 1,295.15 | 1,295.15 | +11 (+0.86%) | 6,603 |
8 Sep 2023 | INR | 1,272.5 | 1,290.5 | 1,272.5 | 1,284.15 | 1,284.15 | +7.65 (+0.60%) | 7,752 |
7 Sep 2023 | INR | 1,289.9 | 1,304.3 | 1,270 | 1,276.5 | 1,276.5 | -1.5 (-0.12%) | 17,131 |
6 Sep 2023 | INR | 1,280 | 1,291.9 | 1,268.6 | 1,278 | 1,278 | -4.65 (-0.36%) | 11,481 |
5 Sep 2023 | INR | 1,285 | 1,296.3 | 1,278.3 | 1,282.65 | 1,282.65 | +5.1 (+0.40%) | 8,360 |
4 Sep 2023 | INR | 1,262 | 1,282.4 | 1,250 | 1,277.55 | 1,277.55 | +16.4 (+1.30%) | 12,387 |
1 Sep 2023 | INR | 1,251.05 | 1,271.95 | 1,251.05 | 1,261.15 | 1,261.15 | +0.45 (+0.04%) | 12,533 |