Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | INR | 3,469.5 | 3,476.85 | 3,451.9 | 3,455.65 | 3,455.65 | -31.6 (-0.91%) | 1,510,000 |
18 Oct 2023 | INR | 3,511 | 3,522.7 | 3,484 | 3,487.25 | 3,487.25 | -19.8 (-0.56%) | 1,410,000 |
17 Oct 2023 | INR | 3,530 | 3,534.15 | 3,503.35 | 3,507.05 | 3,507.05 | -17 (-0.48%) | 1,670,000 |
16 Oct 2023 | INR | 3,566 | 3,574.65 | 3,519.1 | 3,524.05 | 3,524.05 | -46.8 (-1.31%) | 1,670,000 |
13 Oct 2023 | INR | 3,530 | 3,577 | 3,525 | 3,570.85 | 3,570.85 | +28.3 (+0.80%) | 2,890,000 |
12 Oct 2023 | INR | 3,575 | 3,588.65 | 3,538.1 | 3,542.55 | 3,542.55 | -67.35 (-1.87%) | 4,240,000 |
11 Oct 2023 | INR | 3,650 | 3,650 | 3,605 | 3,609.9 | 3,609.9 | -19 (-0.52%) | 2,430,000 |
10 Oct 2023 | INR | 3,640.05 | 3,648 | 3,601.35 | 3,628.9 | 3,628.9 | -9.45 (-0.26%) | 1,850,000 |
9 Oct 2023 | INR | 3,645.05 | 3,679 | 3,631 | 3,638.35 | 3,638.35 | +16.95 (+0.47%) | 4,230,000 |
6 Oct 2023 | INR | 3,591 | 3,634.95 | 3,575.05 | 3,621.4 | 3,621.4 | +32.05 (+0.89%) | 2,080,000 |
5 Oct 2023 | INR | 3,554 | 3,624 | 3,551.2 | 3,589.35 | 3,589.35 | +51.6 (+1.46%) | 2,990,000 |
4 Oct 2023 | INR | 3,486.3 | 3,548 | 3,477.3 | 3,537.75 | 3,537.75 | +23.9 (+0.68%) | 1,790,000 |
3 Oct 2023 | INR | 3,534.2 | 3,534.2 | 3,480.1 | 3,513.85 | 3,513.85 | -14.75 (-0.42%) | 1,950,000 |
29 Sep 2023 | INR | 3,537.2 | 3,568.45 | 3,505.55 | 3,528.6 | 3,528.6 | -8.15 (-0.23%) | 2,240,000 |
28 Sep 2023 | INR | 3,600 | 3,602.8 | 3,527.35 | 3,536.75 | 3,536.75 | -52.55 (-1.46%) | 1,760,000 |
27 Sep 2023 | INR | 3,590 | 3,614 | 3,555.7 | 3,589.3 | 3,589.3 | +3.6 (+0.10%) | 1,540,000 |
26 Sep 2023 | INR | 3,567.6 | 3,594.95 | 3,536 | 3,585.7 | 3,585.7 | +8.55 (+0.24%) | 1,730,000 |
25 Sep 2023 | INR | 3,602.5 | 3,620 | 3,558.65 | 3,577.15 | 3,577.15 | -26.5 (-0.74%) | 1,240,000 |
22 Sep 2023 | INR | 3,584 | 3,633.75 | 3,565.05 | 3,603.65 | 3,603.65 | +18.35 (+0.51%) | 1,990,000 |
21 Sep 2023 | INR | 3,588.55 | 3,605 | 3,528 | 3,585.3 | 3,585.3 | -20.75 (-0.58%) | 2,000,000 |
20 Sep 2023 | INR | 3,580 | 3,625 | 3,580 | 3,606.05 | 3,606.05 | -0.1 (0.0%) | 1,650,000 |
18 Sep 2023 | INR | 3,580.05 | 3,619.3 | 3,575.25 | 3,606.15 | 3,606.15 | +7.85 (+0.22%) | 1,400,000 |
15 Sep 2023 | INR | 3,567.85 | 3,607.35 | 3,562.45 | 3,598.3 | 3,598.3 | +38.25 (+1.07%) | 2,950,000 |
14 Sep 2023 | INR | 3,570.05 | 3,597.7 | 3,545.6 | 3,560.05 | 3,560.05 | -7.8 (-0.22%) | 2,600,000 |
13 Sep 2023 | INR | 3,571.1 | 3,588.85 | 3,545 | 3,567.85 | 3,567.85 | -12.95 (-0.36%) | 1,750,000 |
12 Sep 2023 | INR | 3,492 | 3,589.9 | 3,483 | 3,580.8 | 3,580.8 | +100.15 (+2.88%) | 4,480,000 |
11 Sep 2023 | INR | 3,462 | 3,485.7 | 3,445 | 3,480.65 | 3,480.65 | +38.75 (+1.13%) | 1,780,000 |
8 Sep 2023 | INR | 3,455.25 | 3,465 | 3,435.05 | 3,441.9 | 3,441.9 | -13.35 (-0.39%) | 1,520,000 |
7 Sep 2023 | INR | 3,430.8 | 3,460 | 3,422.3 | 3,455.25 | 3,455.25 | +25.35 (+0.74%) | 1,890,000 |
6 Sep 2023 | INR | 3,434 | 3,443.9 | 3,398.1 | 3,429.9 | 3,429.9 | +0.55 (+0.02%) | 1,310,000 |