Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,880.95 | 1,885 | 1,855.6 | 1,867.55 | 1,867.55 | -13.4 (-0.71%) | 492,792 |
13 Oct 2023 | INR | 1,874.85 | 1,886.75 | 1,870.4 | 1,880.95 | 1,880.95 | +2.85 (+0.15%) | 596,784 |
12 Oct 2023 | INR | 1,908.55 | 1,908.55 | 1,875 | 1,878.1 | 1,878.1 | -20.5 (-1.08%) | 662,797 |
11 Oct 2023 | INR | 1,907.05 | 1,920.5 | 1,885.55 | 1,898.6 | 1,898.6 | +5.75 (+0.30%) | 912,283 |
10 Oct 2023 | INR | 1,840 | 1,896.75 | 1,815.2 | 1,892.85 | 1,892.85 | +71.95 (+3.95%) | 1,675,512 |
9 Oct 2023 | INR | 1,840.05 | 1,840.85 | 1,803.65 | 1,820.9 | 1,820.9 | -27.95 (-1.51%) | 1,070,824 |
6 Oct 2023 | INR | 1,850.95 | 1,863 | 1,835 | 1,848.85 | 1,848.85 | +11.35 (+0.62%) | 1,262,390 |
5 Oct 2023 | INR | 1,852 | 1,872.95 | 1,823 | 1,837.5 | 1,837.5 | -13.1 (-0.71%) | 1,479,477 |
4 Oct 2023 | INR | 1,909 | 1,919.95 | 1,841.5 | 1,850.6 | 1,850.6 | -71.35 (-3.71%) | 1,340,167 |
3 Oct 2023 | INR | 1,938 | 1,939.9 | 1,881 | 1,921.95 | 1,921.95 | +2.6 (+0.14%) | 2,207,907 |
29 Sep 2023 | INR | 1,872.7 | 1,930.95 | 1,865.6 | 1,919.35 | 1,919.35 | +47.9 (+2.56%) | 1,381,785 |
28 Sep 2023 | INR | 1,909.3 | 1,912.4 | 1,856.35 | 1,871.45 | 1,871.45 | -20.95 (-1.11%) | 4,327,334 |
27 Sep 2023 | INR | 1,898 | 1,913.4 | 1,880.25 | 1,892.4 | 1,892.4 | +7.8 (+0.41%) | 643,299 |
26 Sep 2023 | INR | 1,942 | 1,943.1 | 1,871 | 1,884.6 | 1,884.6 | -60.95 (-3.13%) | 1,194,660 |
25 Sep 2023 | INR | 1,890.95 | 1,959.35 | 1,860.65 | 1,945.55 | 1,945.55 | +54.6 (+2.89%) | 2,065,421 |
22 Sep 2023 | INR | 1,900.3 | 1,929.7 | 1,881 | 1,890.95 | 1,890.95 | -9.35 (-0.49%) | 560,957 |
21 Sep 2023 | INR | 1,914.7 | 1,924 | 1,891 | 1,900.3 | 1,900.3 | -17.6 (-0.92%) | 500,996 |
20 Sep 2023 | INR | 1,900 | 1,945 | 1,892.95 | 1,917.9 | 1,917.9 | +5.4 (+0.28%) | 805,659 |
18 Sep 2023 | INR | 1,916.15 | 1,924.6 | 1,901.45 | 1,912.5 | 1,912.5 | -9.75 (-0.51%) | 633,362 |
15 Sep 2023 | INR | 1,927.95 | 1,933.65 | 1,906 | 1,922.25 | 1,922.25 | +6.85 (+0.36%) | 1,354,629 |
14 Sep 2023 | INR | 1,920 | 1,927.75 | 1,905.6 | 1,915.4 | 1,915.4 | +5.05 (+0.26%) | 1,045,117 |
13 Sep 2023 | INR | 1,902.05 | 1,920 | 1,877.2 | 1,910.35 | 1,910.35 | -0.8 (-0.04%) | 1,303,584 |
12 Sep 2023 | INR | 1,969.85 | 1,969.85 | 1,891.35 | 1,911.15 | 1,911.15 | -46.05 (-2.35%) | 1,380,614 |
11 Sep 2023 | INR | 1,971.8 | 1,971.8 | 1,938.15 | 1,957.2 | 1,957.2 | +3.35 (+0.17%) | 1,313,092 |
8 Sep 2023 | INR | 1,910 | 1,959.95 | 1,902.8 | 1,953.85 | 1,953.85 | +60.15 (+3.18%) | 1,457,511 |
7 Sep 2023 | INR | 1,895 | 1,900.8 | 1,870.65 | 1,893.7 | 1,893.7 | +1.1 (+0.06%) | 1,207,095 |
6 Sep 2023 | INR | 1,919.9 | 1,927 | 1,882 | 1,892.6 | 1,892.6 | -20.9 (-1.09%) | 1,381,672 |
5 Sep 2023 | INR | 1,903.8 | 1,929.95 | 1,880.2 | 1,913.5 | 1,913.5 | +19.6 (+1.03%) | 1,358,719 |
4 Sep 2023 | INR | 1,917 | 1,945 | 1,889.25 | 1,893.9 | 1,893.9 | -18.15 (-0.95%) | 1,579,913 |
1 Sep 2023 | INR | 1,930 | 1,935.95 | 1,906.85 | 1,912.05 | 1,912.05 | -16.25 (-0.84%) | 751,207 |