Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 915.3 | 923.65 | 908.95 | 921.1 | 921.1 | +5.1 (+0.56%) | 14,331 |
13 Oct 2023 | INR | 924.95 | 927.65 | 912.6 | 916 | 916 | -5.35 (-0.58%) | 133,004 |
12 Oct 2023 | INR | 910 | 923.45 | 891.35 | 921.35 | 921.35 | +11.85 (+1.30%) | 16,209 |
11 Oct 2023 | INR | 888.95 | 916.1 | 888.95 | 909.5 | 909.5 | +17.4 (+1.95%) | 21,240 |
10 Oct 2023 | INR | 885.05 | 905.8 | 885.05 | 892.1 | 892.1 | -4.3 (-0.48%) | 14,953 |
9 Oct 2023 | INR | 933.95 | 933.95 | 892.7 | 896.4 | 896.4 | -21.15 (-2.31%) | 16,546 |
6 Oct 2023 | INR | 914.55 | 923.75 | 913 | 917.55 | 917.55 | +5.45 (+0.60%) | 16,898 |
5 Oct 2023 | INR | 889.2 | 918.95 | 887.5 | 912.1 | 912.1 | +27.3 (+3.09%) | 95,534 |
4 Oct 2023 | INR | 907.7 | 907.7 | 873.7 | 884.8 | 884.8 | -8.6 (-0.96%) | 13,223 |
3 Oct 2023 | INR | 894.4 | 915 | 891 | 893.4 | 893.4 | -16.9 (-1.86%) | 12,929 |
29 Sep 2023 | INR | 918.05 | 918.05 | 906.6 | 910.3 | 910.3 | +4.4 (+0.49%) | 11,345 |
28 Sep 2023 | INR | 938.45 | 938.45 | 900 | 905.9 | 905.9 | -13.25 (-1.44%) | 10,209 |
27 Sep 2023 | INR | 906.95 | 921.1 | 906.95 | 919.15 | 919.15 | +4.45 (+0.49%) | 8,870 |
26 Sep 2023 | INR | 906.95 | 925.4 | 906.95 | 914.7 | 914.7 | -0.55 (-0.06%) | 9,086 |
25 Sep 2023 | INR | 917.25 | 920.4 | 907.25 | 915.25 | 915.25 | -2.15 (-0.23%) | 12,661 |
22 Sep 2023 | INR | 929.45 | 935.5 | 910.9 | 917.4 | 917.4 | -9.7 (-1.05%) | 17,163 |
21 Sep 2023 | INR | 949.85 | 949.85 | 921.4 | 927.1 | 927.1 | -7.25 (-0.78%) | 9,832 |
20 Sep 2023 | INR | 939 | 946.45 | 930.4 | 934.35 | 934.35 | -4.65 (-0.50%) | 18,311 |
18 Sep 2023 | INR | 950 | 950 | 933.25 | 939 | 939 | +3.15 (+0.34%) | 15,557 |
15 Sep 2023 | INR | 940 | 945.85 | 931.65 | 935.85 | 935.85 | -3.35 (-0.36%) | 15,937 |
14 Sep 2023 | INR | 911.25 | 950 | 911.25 | 939.2 | 939.2 | +5.8 (+0.62%) | 420,774 |
13 Sep 2023 | INR | 922.75 | 943.7 | 913.9 | 933.4 | 933.4 | +4.5 (+0.48%) | 150,303 |
12 Sep 2023 | INR | 967.9 | 967.9 | 914.15 | 928.9 | 928.9 | -25.25 (-2.65%) | 23,935 |
11 Sep 2023 | INR | 928.3 | 961 | 928.3 | 954.15 | 954.15 | +19.4 (+2.08%) | 24,558 |
8 Sep 2023 | INR | 940 | 950.6 | 928.25 | 934.75 | 934.75 | -2.75 (-0.29%) | 110,515 |
7 Sep 2023 | INR | 931 | 951.1 | 929.35 | 937.5 | 937.5 | +5.65 (+0.61%) | 36,546 |
6 Sep 2023 | INR | 921.45 | 937 | 912.55 | 931.85 | 931.85 | +11.65 (+1.27%) | 18,147 |
5 Sep 2023 | INR | 925.25 | 933 | 916.8 | 920.2 | 920.2 | -3.85 (-0.42%) | 21,789 |
4 Sep 2023 | INR | 949.05 | 949.05 | 917.95 | 924.05 | 924.05 | -13.2 (-1.41%) | 23,235 |
1 Sep 2023 | INR | 936.7 | 945.2 | 926 | 937.25 | 937.25 | +4.5 (+0.48%) | 17,126 |