Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,942.1 | 1,978 | 1,940 | 1,956.95 | 1,956.95 | -2.9 (-0.15%) | 3,397 |
13 Oct 2023 | INR | 1,951 | 2,010 | 1,945 | 1,959.85 | 1,959.85 | -1.8 (-0.09%) | 3,787 |
12 Oct 2023 | INR | 1,971 | 1,983.9 | 1,957.4 | 1,961.65 | 1,961.65 | +2.05 (+0.10%) | 1,981 |
11 Oct 2023 | INR | 1,973 | 1,999.3 | 1,931.1 | 1,959.6 | 1,959.6 | -13.25 (-0.67%) | 7,984 |
10 Oct 2023 | INR | 1,965 | 2,034.15 | 1,962 | 1,972.85 | 1,972.85 | +17.45 (+0.89%) | 9,826 |
9 Oct 2023 | INR | 2,087.9 | 2,087.9 | 1,930 | 1,955.4 | 1,955.4 | -159.05 (-7.52%) | 18,329 |
6 Oct 2023 | INR | 2,049 | 2,114.45 | 1,960 | 2,114.45 | 2,114.45 | +100.65 (+5.00%) | 42,200 |
5 Oct 2023 | INR | 1,926.05 | 2,013.8 | 1,926.05 | 2,013.8 | 2,013.8 | +95.85 (+5.00%) | 17,604 |
4 Oct 2023 | INR | 1,935.95 | 1,949 | 1,890 | 1,917.95 | 1,917.95 | -21 (-1.08%) | 3,838 |
3 Oct 2023 | INR | 1,910.05 | 1,974 | 1,910.05 | 1,938.95 | 1,938.95 | +12.15 (+0.63%) | 4,606 |
29 Sep 2023 | INR | 1,902 | 1,953 | 1,895.1 | 1,926.8 | 1,926.8 | +26.35 (+1.39%) | 3,142 |
28 Sep 2023 | INR | 1,920 | 1,943 | 1,877 | 1,900.45 | 1,900.45 | -7 (-0.37%) | 2,639 |
27 Sep 2023 | INR | 1,850 | 1,935 | 1,850 | 1,907.45 | 1,907.45 | +37.75 (+2.02%) | 4,323 |
26 Sep 2023 | INR | 1,843.95 | 1,899 | 1,833.35 | 1,869.7 | 1,869.7 | +43.75 (+2.40%) | 1,783 |
25 Sep 2023 | INR | 1,829.05 | 1,849.05 | 1,815.2 | 1,825.95 | 1,825.95 | +13.2 (+0.73%) | 1,504 |
22 Sep 2023 | INR | 1,838.95 | 1,838.95 | 1,807.05 | 1,812.75 | 1,812.75 | -1.4 (-0.08%) | 2,940 |
21 Sep 2023 | INR | 1,836 | 1,860 | 1,810.05 | 1,814.15 | 1,814.15 | -21 (-1.14%) | 2,136 |
20 Sep 2023 | INR | 1,856 | 1,858.95 | 1,805 | 1,835.15 | 1,835.15 | -17.65 (-0.95%) | 3,319 |
18 Sep 2023 | INR | 1,845 | 1,890 | 1,831.6 | 1,852.8 | 1,852.8 | +0.7 (+0.04%) | 2,271 |
15 Sep 2023 | INR | 1,822.25 | 1,872.6 | 1,808 | 1,852.1 | 1,852.1 | +29.9 (+1.64%) | 2,311 |
14 Sep 2023 | INR | 1,829 | 1,844 | 1,815.1 | 1,822.2 | 1,822.2 | +7.35 (+0.40%) | 1,320 |
13 Sep 2023 | INR | 1,822 | 1,843.9 | 1,785.2 | 1,814.85 | 1,814.85 | -24.65 (-1.34%) | 1,552 |
12 Sep 2023 | INR | 1,854.95 | 1,863.95 | 1,804 | 1,839.5 | 1,839.5 | -3.6 (-0.20%) | 4,088 |
11 Sep 2023 | INR | 1,850 | 1,873.4 | 1,830 | 1,843.1 | 1,843.1 | -9.9 (-0.53%) | 1,873 |
8 Sep 2023 | INR | 1,846.8 | 1,889 | 1,835 | 1,853 | 1,853 | +6.2 (+0.34%) | 3,921 |
7 Sep 2023 | INR | 1,844 | 1,860.05 | 1,826.2 | 1,846.8 | 1,846.8 | +20.6 (+1.13%) | 1,523 |
6 Sep 2023 | INR | 1,830 | 1,889 | 1,810.6 | 1,826.2 | 1,826.2 | -9.1 (-0.50%) | 3,709 |
5 Sep 2023 | INR | 1,880 | 1,905 | 1,830 | 1,835.3 | 1,835.3 | -42.5 (-2.26%) | 5,064 |
4 Sep 2023 | INR | 1,880.05 | 1,919.95 | 1,851.15 | 1,877.8 | 1,877.8 | -2.25 (-0.12%) | 3,260 |
1 Sep 2023 | INR | 1,943 | 1,960 | 1,876 | 1,880.05 | 1,880.05 | -55.8 (-2.88%) | 7,380 |