Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 3,600 | 3,619 | 3,576.05 | 3,602.05 | 3,602.05 | +9.85 (+0.27%) | 288,192 |
13 Oct 2023 | INR | 3,565 | 3,609.3 | 3,562.3 | 3,592.2 | 3,592.2 | -8.8 (-0.24%) | 157,863 |
12 Oct 2023 | INR | 3,560.05 | 3,610 | 3,558.5 | 3,601 | 3,601 | +42.5 (+1.19%) | 226,781 |
11 Oct 2023 | INR | 3,626 | 3,633.95 | 3,545.55 | 3,558.5 | 3,558.5 | -32.55 (-0.91%) | 467,975 |
10 Oct 2023 | INR | 3,537 | 3,604.1 | 3,537 | 3,591.05 | 3,591.05 | +49.1 (+1.39%) | 235,853 |
9 Oct 2023 | INR | 3,520 | 3,557.35 | 3,468.65 | 3,541.95 | 3,541.95 | +8.95 (+0.25%) | 272,565 |
6 Oct 2023 | INR | 3,544.7 | 3,575 | 3,502 | 3,533 | 3,533 | +13.3 (+0.38%) | 438,595 |
5 Oct 2023 | INR | 3,519 | 3,554.4 | 3,505.3 | 3,519.7 | 3,519.7 | +18.3 (+0.52%) | 279,328 |
4 Oct 2023 | INR | 3,570 | 3,602.05 | 3,495.85 | 3,501.4 | 3,501.4 | -68.25 (-1.91%) | 778,630 |
3 Oct 2023 | INR | 3,660 | 3,672 | 3,558.5 | 3,569.65 | 3,569.65 | -102.85 (-2.80%) | 693,631 |
29 Sep 2023 | INR | 3,629.15 | 3,689.95 | 3,629.15 | 3,672.5 | 3,672.5 | +45.95 (+1.27%) | 179,693 |
28 Sep 2023 | INR | 3,740.95 | 3,740.95 | 3,615 | 3,626.55 | 3,626.55 | -99 (-2.66%) | 265,805 |
27 Sep 2023 | INR | 3,680 | 3,735 | 3,643.15 | 3,725.55 | 3,725.55 | +45.25 (+1.23%) | 220,587 |
26 Sep 2023 | INR | 3,700 | 3,708.3 | 3,668.85 | 3,680.3 | 3,680.3 | -14.3 (-0.39%) | 193,606 |
25 Sep 2023 | INR | 3,710 | 3,714.8 | 3,662 | 3,694.6 | 3,694.6 | +5.55 (+0.15%) | 144,144 |
22 Sep 2023 | INR | 3,748.15 | 3,766.1 | 3,680.1 | 3,689.05 | 3,689.05 | -50.95 (-1.36%) | 143,688 |
21 Sep 2023 | INR | 3,770 | 3,817.85 | 3,723 | 3,740 | 3,740 | -34.1 (-0.90%) | 272,125 |
20 Sep 2023 | INR | 3,773.8 | 3,809.95 | 3,749.65 | 3,774.1 | 3,774.1 | -4.65 (-0.12%) | 293,039 |
18 Sep 2023 | INR | 3,810.85 | 3,830.9 | 3,760.8 | 3,778.75 | 3,778.75 | -32.1 (-0.84%) | 148,796 |
15 Sep 2023 | INR | 3,841.6 | 3,853.95 | 3,805 | 3,810.85 | 3,810.85 | -17.3 (-0.45%) | 394,857 |
14 Sep 2023 | INR | 3,836.7 | 3,851 | 3,801 | 3,828.15 | 3,828.15 | -0.5 (-0.01%) | 167,009 |
13 Sep 2023 | INR | 3,854.8 | 3,854.8 | 3,800.2 | 3,828.65 | 3,828.65 | -11.25 (-0.29%) | 141,144 |
12 Sep 2023 | INR | 3,966.7 | 3,982.8 | 3,813.05 | 3,839.9 | 3,839.9 | -114.85 (-2.90%) | 342,079 |
11 Sep 2023 | INR | 3,945.6 | 3,999.9 | 3,935.05 | 3,954.75 | 3,954.75 | +9.15 (+0.23%) | 311,575 |
8 Sep 2023 | INR | 3,945 | 3,973.9 | 3,928.05 | 3,945.6 | 3,945.6 | +5.65 (+0.14%) | 157,838 |
7 Sep 2023 | INR | 3,948.75 | 3,981.4 | 3,930 | 3,939.95 | 3,939.95 | -4.85 (-0.12%) | 217,067 |
6 Sep 2023 | INR | 3,920 | 3,954 | 3,897.8 | 3,944.8 | 3,944.8 | +44.45 (+1.14%) | 234,195 |
5 Sep 2023 | INR | 3,900 | 3,926.9 | 3,882.85 | 3,900.35 | 3,900.35 | +8.1 (+0.21%) | 229,345 |
4 Sep 2023 | INR | 3,890 | 3,918.2 | 3,825.25 | 3,892.25 | 3,892.25 | +5.2 (+0.13%) | 193,728 |
1 Sep 2023 | INR | 3,922.1 | 3,924.85 | 3,842.05 | 3,887.05 | 3,887.05 | -35.05 (-0.89%) | 267,339 |