Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 2,356 | 2,359.7 | 2,341.3 | 2,355.25 | 2,355.25 | +11.2 (+0.48%) | 3,960,000 |
16 Oct 2023 | INR | 2,345 | 2,354.55 | 2,336 | 2,344.05 | 2,344.05 | -5.25 (-0.22%) | 2,960,000 |
13 Oct 2023 | INR | 2,340 | 2,357.5 | 2,329.15 | 2,349.3 | 2,349.3 | -0.1 (0.0%) | 5,080,000 |
12 Oct 2023 | INR | 2,343.85 | 2,359.35 | 2,338.15 | 2,349.4 | 2,349.4 | +4.35 (+0.19%) | 6,280,000 |
11 Oct 2023 | INR | 2,314.45 | 2,349.7 | 2,313 | 2,345.05 | 2,345.05 | +36.65 (+1.59%) | 4,910,000 |
10 Oct 2023 | INR | 2,306.55 | 2,317.9 | 2,303.75 | 2,308.4 | 2,308.4 | +10.15 (+0.44%) | 5,120,000 |
9 Oct 2023 | INR | 2,308.1 | 2,311.95 | 2,295 | 2,298.25 | 2,298.25 | -19.75 (-0.85%) | 3,790,000 |
6 Oct 2023 | INR | 2,317.05 | 2,324.8 | 2,312.05 | 2,318 | 2,318 | +3.9 (+0.17%) | 2,720,000 |
5 Oct 2023 | INR | 2,319.25 | 2,329.4 | 2,309 | 2,314.1 | 2,314.1 | -0.05 (0.0%) | 5,480,000 |
4 Oct 2023 | INR | 2,309 | 2,319 | 2,295.1 | 2,314.15 | 2,314.15 | -4 (-0.17%) | 5,140,000 |
3 Oct 2023 | INR | 2,329.95 | 2,335.6 | 2,316 | 2,318.15 | 2,318.15 | -26.85 (-1.14%) | 4,430,000 |
29 Sep 2023 | INR | 2,341.8 | 2,369.1 | 2,334.1 | 2,345 | 2,345 | +10.9 (+0.47%) | 6,170,000 |
28 Sep 2023 | INR | 2,383 | 2,383 | 2,325 | 2,334.1 | 2,334.1 | -34.8 (-1.47%) | 7,260,000 |
27 Sep 2023 | INR | 2,343.5 | 2,371.8 | 2,338.5 | 2,368.9 | 2,368.9 | +26.4 (+1.13%) | 5,860,000 |
26 Sep 2023 | INR | 2,338.55 | 2,350.2 | 2,335.6 | 2,342.5 | 2,342.5 | +2.05 (+0.09%) | 5,040,000 |
25 Sep 2023 | INR | 2,350.4 | 2,360.7 | 2,335.1 | 2,340.45 | 2,340.45 | -14.5 (-0.62%) | 7,130,000 |
22 Sep 2023 | INR | 2,376 | 2,382.45 | 2,350 | 2,354.95 | 2,354.95 | -9.85 (-0.42%) | 9,590,000 |
21 Sep 2023 | INR | 2,374.95 | 2,390.1 | 2,360 | 2,364.8 | 2,364.8 | -17.35 (-0.73%) | 6,110,000 |
20 Sep 2023 | INR | 2,423.05 | 2,427.6 | 2,355 | 2,382.15 | 2,382.15 | -54.3 (-2.23%) | 28,540,000 |
18 Sep 2023 | INR | 2,440.05 | 2,451 | 2,432.05 | 2,436.45 | 2,436.45 | -21.4 (-0.87%) | 3,760,000 |
15 Sep 2023 | INR | 2,468 | 2,468 | 2,449.5 | 2,457.85 | 2,457.85 | +4.55 (+0.19%) | 12,730,000 |
14 Sep 2023 | INR | 2,460 | 2,465.8 | 2,445 | 2,453.3 | 2,453.3 | +2.25 (+0.09%) | 4,600,000 |
13 Sep 2023 | INR | 2,440 | 2,462.65 | 2,426.25 | 2,451.05 | 2,451.05 | +12.2 (+0.50%) | 6,400,000 |
12 Sep 2023 | INR | 2,483 | 2,483 | 2,435.95 | 2,438.85 | 2,438.85 | -35.75 (-1.44%) | 8,130,000 |
11 Sep 2023 | INR | 2,452 | 2,476.85 | 2,452 | 2,474.6 | 2,474.6 | +26.4 (+1.08%) | 6,640,000 |
8 Sep 2023 | INR | 2,440 | 2,456 | 2,422.95 | 2,448.2 | 2,448.2 | +16.2 (+0.67%) | 11,550,000 |
7 Sep 2023 | INR | 2,421.7 | 2,438.25 | 2,411 | 2,432 | 2,432 | +3.3 (+0.14%) | 6,830,000 |
6 Sep 2023 | INR | 2,421.1 | 2,436.15 | 2,417.25 | 2,428.7 | 2,428.7 | +5.1 (+0.21%) | 4,100,000 |
5 Sep 2023 | INR | 2,420 | 2,433.95 | 2,412.45 | 2,423.6 | 2,423.6 | +12.9 (+0.54%) | 4,340,000 |
4 Sep 2023 | INR | 2,412.65 | 2,423.65 | 2,405.3 | 2,410.7 | 2,410.7 | -1.95 (-0.08%) | 4,670,000 |