Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,781.5 | 1,801.9 | 1,761 | 1,775.35 | 1,775.35 | -9.35 (-0.52%) | 2,915 |
13 Oct 2023 | INR | 1,818.65 | 1,825.95 | 1,776.25 | 1,784.7 | 1,784.7 | -30.25 (-1.67%) | 2,246 |
12 Oct 2023 | INR | 1,827.65 | 1,834.95 | 1,790.05 | 1,814.95 | 1,814.95 | +14.3 (+0.79%) | 2,642 |
11 Oct 2023 | INR | 1,812.65 | 1,819.75 | 1,763.5 | 1,800.65 | 1,800.65 | -5.1 (-0.28%) | 8,089 |
10 Oct 2023 | INR | 1,842.2 | 1,862.45 | 1,760 | 1,805.75 | 1,805.75 | -27.85 (-1.52%) | 10,154 |
9 Oct 2023 | INR | 1,817.05 | 1,858 | 1,790 | 1,833.6 | 1,833.6 | +0.85 (+0.05%) | 4,287 |
6 Oct 2023 | INR | 1,880.8 | 1,897.95 | 1,802.05 | 1,832.75 | 1,832.75 | -29.45 (-1.58%) | 10,318 |
5 Oct 2023 | INR | 1,818 | 1,884 | 1,796.1 | 1,862.2 | 1,862.2 | +68.8 (+3.84%) | 12,552 |
4 Oct 2023 | INR | 1,775 | 1,819.95 | 1,762.1 | 1,793.4 | 1,793.4 | +4 (+0.22%) | 2,917 |
3 Oct 2023 | INR | 1,825 | 1,825 | 1,765 | 1,789.4 | 1,789.4 | -11.7 (-0.65%) | 2,986 |
29 Sep 2023 | INR | 1,799 | 1,810 | 1,766.05 | 1,801.1 | 1,801.1 | +34.35 (+1.94%) | 12,835 |
28 Sep 2023 | INR | 1,710.2 | 1,799.8 | 1,710.2 | 1,766.75 | 1,766.75 | +56.55 (+3.31%) | 9,944 |
27 Sep 2023 | INR | 1,727.5 | 1,735.9 | 1,696 | 1,710.2 | 1,710.2 | -20.8 (-1.20%) | 3,687 |
26 Sep 2023 | INR | 1,710 | 1,749.95 | 1,710 | 1,731 | 1,731 | +20.3 (+1.19%) | 2,033 |
25 Sep 2023 | INR | 1,691.1 | 1,750 | 1,691.1 | 1,710.7 | 1,710.7 | +10.55 (+0.62%) | 3,020 |
22 Sep 2023 | INR | 1,703.55 | 1,724.8 | 1,689.1 | 1,700.15 | 1,700.15 | -3.4 (-0.20%) | 2,326 |
21 Sep 2023 | INR | 1,750 | 1,760.75 | 1,672.75 | 1,703.55 | 1,703.55 | -44.7 (-2.56%) | 4,335 |
20 Sep 2023 | INR | 1,785 | 1,785 | 1,741 | 1,748.25 | 1,748.25 | -13.8 (-0.78%) | 4,289 |
18 Sep 2023 | INR | 1,810 | 1,818 | 1,751.1 | 1,762.05 | 1,762.05 | -32.05 (-1.79%) | 5,700 |
15 Sep 2023 | INR | 1,763.25 | 1,824.95 | 1,763.25 | 1,794.1 | 1,794.1 | -1.55 (-0.09%) | 4,949 |
14 Sep 2023 | INR | 1,800 | 1,811.25 | 1,769.75 | 1,795.65 | 1,795.65 | +10.4 (+0.58%) | 5,575 |
13 Sep 2023 | INR | 1,745.65 | 1,799.95 | 1,742.05 | 1,785.25 | 1,785.25 | +39.05 (+2.24%) | 7,100 |
12 Sep 2023 | INR | 1,758.3 | 1,799 | 1,705.25 | 1,746.2 | 1,746.2 | -6.65 (-0.38%) | 8,437 |
11 Sep 2023 | INR | 1,746 | 1,762.05 | 1,719 | 1,752.85 | 1,752.85 | +34.7 (+2.02%) | 4,858 |
8 Sep 2023 | INR | 1,756.95 | 1,756.95 | 1,710.2 | 1,718.15 | 1,718.15 | -24.95 (-1.43%) | 2,119 |
7 Sep 2023 | INR | 1,708.95 | 1,751 | 1,686.05 | 1,743.1 | 1,743.1 | +47.4 (+2.80%) | 6,268 |
6 Sep 2023 | INR | 1,770 | 1,770 | 1,670.05 | 1,695.7 | 1,695.7 | -60.75 (-3.46%) | 6,687 |
5 Sep 2023 | INR | 1,761.35 | 1,765.1 | 1,722 | 1,756.45 | 1,756.45 | +15.3 (+0.88%) | 3,353 |
4 Sep 2023 | INR | 1,798.95 | 1,799 | 1,725 | 1,741.15 | 1,741.15 | +3.5 (+0.20%) | 10,667 |
1 Sep 2023 | INR | 1,661 | 1,748 | 1,661 | 1,737.65 | 1,737.65 | +31.95 (+1.87%) | 7,260 |