Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 4,068.15 | 4,070 | 3,970 | 3,988.35 | 3,988.35 | -86.8 (-2.13%) | 23,304 |
13 Oct 2023 | INR | 4,025 | 4,100 | 4,020 | 4,075.15 | 4,075.15 | +46.75 (+1.16%) | 8,086 |
12 Oct 2023 | INR | 4,049.95 | 4,088.25 | 3,972 | 4,028.4 | 4,028.4 | -9 (-0.22%) | 24,243 |
11 Oct 2023 | INR | 4,086.35 | 4,126.35 | 4,031 | 4,037.4 | 4,037.4 | -48.95 (-1.20%) | 13,814 |
10 Oct 2023 | INR | 4,185.95 | 4,185.95 | 4,048.95 | 4,086.35 | 4,086.35 | -63.35 (-1.53%) | 18,635 |
9 Oct 2023 | INR | 4,090 | 4,199 | 4,005 | 4,149.7 | 4,149.7 | -42.2 (-1.01%) | 22,349 |
6 Oct 2023 | INR | 4,146 | 4,205 | 4,110.05 | 4,191.9 | 4,191.9 | +82.05 (+2.00%) | 13,730 |
5 Oct 2023 | INR | 4,110 | 4,166.1 | 4,080.1 | 4,109.85 | 4,109.85 | +11.2 (+0.27%) | 10,415 |
4 Oct 2023 | INR | 4,155 | 4,155 | 4,050 | 4,098.65 | 4,098.65 | -17.1 (-0.42%) | 9,891 |
3 Oct 2023 | INR | 4,139 | 4,181.9 | 4,066 | 4,115.75 | 4,115.75 | -82.3 (-1.96%) | 13,374 |
29 Sep 2023 | INR | 4,275 | 4,275 | 4,180 | 4,198.05 | 4,198.05 | -80.25 (-1.88%) | 11,819 |
28 Sep 2023 | INR | 4,199.25 | 4,307 | 4,159.9 | 4,278.3 | 4,278.3 | +100.15 (+2.40%) | 26,714 |
27 Sep 2023 | INR | 4,100.9 | 4,199.95 | 4,051.25 | 4,178.15 | 4,178.15 | +77.25 (+1.88%) | 12,497 |
26 Sep 2023 | INR | 4,140 | 4,140 | 4,025.05 | 4,100.9 | 4,100.9 | -24.6 (-0.60%) | 22,207 |
25 Sep 2023 | INR | 4,180.05 | 4,215.6 | 4,100 | 4,125.5 | 4,125.5 | -94.35 (-2.24%) | 26,238 |
22 Sep 2023 | INR | 4,230 | 4,257.35 | 4,157.2 | 4,219.85 | 4,219.85 | -23.9 (-0.56%) | 20,250 |
21 Sep 2023 | INR | 4,245.6 | 4,274.75 | 4,215 | 4,243.75 | 4,243.75 | +3.65 (+0.09%) | 11,530 |
20 Sep 2023 | INR | 4,210 | 4,288.85 | 4,200 | 4,240.1 | 4,240.1 | +4.1 (+0.10%) | 14,451 |
18 Sep 2023 | INR | 4,320 | 4,320 | 4,210.1 | 4,236 | 4,236 | -61 (-1.42%) | 14,682 |
15 Sep 2023 | INR | 4,240 | 4,329 | 4,180 | 4,297 | 4,297 | +90.25 (+2.15%) | 25,133 |
14 Sep 2023 | INR | 4,329.3 | 4,341.95 | 4,188.65 | 4,206.75 | 4,206.75 | -85.9 (-2.00%) | 18,663 |
13 Sep 2023 | INR | 4,332.35 | 4,340 | 4,087 | 4,292.65 | 4,292.65 | -39.7 (-0.92%) | 37,592 |
12 Sep 2023 | INR | 4,675 | 4,675 | 4,247 | 4,332.35 | 4,332.35 | -205.9 (-4.54%) | 55,017 |
11 Sep 2023 | INR | 4,298 | 4,628 | 4,194.8 | 4,538.25 | 4,538.25 | +288.7 (+6.79%) | 109,067 |
8 Sep 2023 | INR | 4,167.95 | 4,265 | 4,123.75 | 4,249.55 | 4,249.55 | +127.35 (+3.09%) | 59,382 |
7 Sep 2023 | INR | 4,049.95 | 4,187.9 | 4,042.05 | 4,122.2 | 4,122.2 | +80.3 (+1.99%) | 75,030 |
6 Sep 2023 | INR | 4,108 | 4,167.45 | 4,000 | 4,041.9 | 4,041.9 | -74.35 (-1.81%) | 34,654 |
5 Sep 2023 | INR | 4,249 | 4,280 | 4,100.15 | 4,116.25 | 4,116.25 | -105.15 (-2.49%) | 32,225 |
4 Sep 2023 | INR | 4,253 | 4,280 | 4,194.25 | 4,221.4 | 4,221.4 | -13.95 (-0.33%) | 35,893 |
1 Sep 2023 | INR | 4,224.9 | 4,280 | 4,164.1 | 4,235.35 | 4,235.35 | +9.75 (+0.23%) | 79,048 |