Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 1,190 | 1,203 | 1,188.45 | 1,197.6 | 1,197.6 | +13 (+1.10%) | 1,160,000 |
16 Oct 2023 | INR | 1,195.3 | 1,198.25 | 1,180.8 | 1,184.6 | 1,184.6 | -9.5 (-0.80%) | 2,640,000 |
13 Oct 2023 | INR | 1,187 | 1,202.95 | 1,180 | 1,194.1 | 1,194.1 | -4.65 (-0.39%) | 3,270,000 |
12 Oct 2023 | INR | 1,232 | 1,232 | 1,189.3 | 1,198.75 | 1,198.75 | -32.85 (-2.67%) | 2,450,000 |
11 Oct 2023 | INR | 1,230.1 | 1,238.9 | 1,222 | 1,231.6 | 1,231.6 | +3.85 (+0.31%) | 1,620,000 |
10 Oct 2023 | INR | 1,215.2 | 1,231.45 | 1,213 | 1,227.75 | 1,227.75 | +15.1 (+1.25%) | 1,500,000 |
9 Oct 2023 | INR | 1,203.25 | 1,227.75 | 1,202.15 | 1,212.65 | 1,212.65 | -4.25 (-0.35%) | 1,450,000 |
6 Oct 2023 | INR | 1,207 | 1,223 | 1,205 | 1,216.9 | 1,216.9 | +11.3 (+0.94%) | 1,450,000 |
5 Oct 2023 | INR | 1,214 | 1,223.95 | 1,199.5 | 1,205.6 | 1,205.6 | +0.6 (+0.05%) | 2,500,000 |
4 Oct 2023 | INR | 1,210 | 1,215.5 | 1,186.05 | 1,205 | 1,205 | -11.2 (-0.92%) | 2,340,000 |
3 Oct 2023 | INR | 1,220.6 | 1,230.7 | 1,212.55 | 1,216.2 | 1,216.2 | -6.6 (-0.54%) | 1,620,000 |
29 Sep 2023 | INR | 1,224 | 1,231.65 | 1,210 | 1,222.8 | 1,222.8 | -6.7 (-0.54%) | 2,860,000 |
28 Sep 2023 | INR | 1,274.05 | 1,274.05 | 1,222 | 1,229.5 | 1,229.5 | -59.15 (-4.59%) | 6,570,000 |
27 Sep 2023 | INR | 1,269.95 | 1,293.9 | 1,264 | 1,288.65 | 1,288.65 | +6.35 (+0.50%) | 1,570,000 |
26 Sep 2023 | INR | 1,300 | 1,303.05 | 1,279.15 | 1,282.3 | 1,282.3 | -17.15 (-1.32%) | 1,140,000 |
25 Sep 2023 | INR | 1,305.35 | 1,314.4 | 1,296.05 | 1,299.45 | 1,299.45 | -5.9 (-0.45%) | 2,100,000 |
22 Sep 2023 | INR | 1,290.05 | 1,320 | 1,284 | 1,305.35 | 1,305.35 | +13.7 (+1.06%) | 3,250,000 |
21 Sep 2023 | INR | 1,275.95 | 1,296 | 1,265.9 | 1,291.65 | 1,291.65 | +17.3 (+1.36%) | 2,960,000 |
20 Sep 2023 | INR | 1,282 | 1,289.15 | 1,269.05 | 1,274.35 | 1,274.35 | -15.45 (-1.20%) | 2,840,000 |
18 Sep 2023 | INR | 1,301 | 1,302 | 1,283 | 1,289.8 | 1,289.8 | -10.25 (-0.79%) | 1,970,000 |
15 Sep 2023 | INR | 1,278.2 | 1,303.7 | 1,274 | 1,300.05 | 1,300.05 | +20.2 (+1.58%) | 4,320,000 |
14 Sep 2023 | INR | 1,262 | 1,289.35 | 1,262 | 1,279.85 | 1,279.85 | +19.45 (+1.54%) | 3,290,000 |
13 Sep 2023 | INR | 1,260.3 | 1,268.75 | 1,253.9 | 1,260.4 | 1,260.4 | -5.6 (-0.44%) | 1,200,000 |
12 Sep 2023 | INR | 1,271.8 | 1,283.8 | 1,251.55 | 1,266 | 1,266 | -2.85 (-0.22%) | 2,340,000 |
11 Sep 2023 | INR | 1,265 | 1,275 | 1,263.5 | 1,268.85 | 1,268.85 | +5.9 (+0.47%) | 1,290,000 |
8 Sep 2023 | INR | 1,272 | 1,278 | 1,259.05 | 1,262.95 | 1,262.95 | -6.3 (-0.50%) | 1,730,000 |
7 Sep 2023 | INR | 1,248.95 | 1,274.85 | 1,238.65 | 1,269.25 | 1,269.25 | +20.3 (+1.63%) | 2,550,000 |
6 Sep 2023 | INR | 1,254.55 | 1,259.6 | 1,235.85 | 1,248.95 | 1,248.95 | -5.6 (-0.45%) | 1,750,000 |
5 Sep 2023 | INR | 1,258.75 | 1,266.6 | 1,248.65 | 1,254.55 | 1,254.55 | -2.2 (-0.18%) | 2,200,000 |
4 Sep 2023 | INR | 1,235 | 1,266 | 1,225.55 | 1,256.75 | 1,256.75 | +28.7 (+2.34%) | 3,470,000 |