Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | INR | 1,675 | 1,700 | 1,675 | 1,675.2 | 1,675.2 | +22.7 (+1.37%) | 6,600 |
6 Oct 2023 | INR | 1,684.55 | 1,685 | 1,652 | 1,652.5 | 1,652.5 | -11.8 (-0.71%) | 1,350 |
5 Oct 2023 | INR | 1,635 | 1,676 | 1,635 | 1,664.3 | 1,664.3 | +14.8 (+0.90%) | 1,500 |
4 Oct 2023 | INR | 1,620.1 | 1,650 | 1,619 | 1,649.5 | 1,649.5 | -2.95 (-0.18%) | 750 |
3 Oct 2023 | INR | 1,637.05 | 1,652.45 | 1,635.05 | 1,652.45 | 1,652.45 | -12.55 (-0.75%) | 900 |
29 Sep 2023 | INR | 1,575 | 1,665 | 1,575 | 1,665 | 1,665 | +75 (+4.72%) | 2,550 |
28 Sep 2023 | INR | 1,590.05 | 1,639.95 | 1,571.5 | 1,590 | 1,590 | -10 (-0.63%) | 1,200 |
27 Sep 2023 | INR | 1,624.9 | 1,625 | 1,600 | 1,600 | 1,600 | +2.8 (+0.18%) | 450 |
26 Sep 2023 | INR | 1,591 | 1,623.9 | 1,591 | 1,597.2 | 1,597.2 | -4.2 (-0.26%) | 2,250 |
25 Sep 2023 | INR | 1,620 | 1,620 | 1,600 | 1,601.4 | 1,601.4 | -25.05 (-1.54%) | 1,200 |
22 Sep 2023 | INR | 1,614.1 | 1,629 | 1,614 | 1,626.45 | 1,626.45 | +1.45 (+0.09%) | 1,050 |
21 Sep 2023 | INR | 1,670 | 1,674 | 1,612.25 | 1,625 | 1,625 | +7.95 (+0.49%) | 2,250 |
20 Sep 2023 | INR | 1,638.95 | 1,649.85 | 1,617.05 | 1,617.05 | 1,617.05 | -21.9 (-1.34%) | 750 |
18 Sep 2023 | INR | 1,700 | 1,700 | 1,621.25 | 1,638.95 | 1,638.95 | -5.9 (-0.36%) | 12,000 |
15 Sep 2023 | INR | 1,680 | 1,685 | 1,642 | 1,644.85 | 1,644.85 | -26.85 (-1.61%) | 3,150 |
14 Sep 2023 | INR | 1,699 | 1,700 | 1,665 | 1,671.7 | 1,671.7 | -20.75 (-1.23%) | 2,550 |
13 Sep 2023 | INR | 1,645 | 1,695 | 1,645 | 1,692.45 | 1,692.45 | +47.45 (+2.88%) | 2,850 |
12 Sep 2023 | INR | 1,700 | 1,700 | 1,630 | 1,645 | 1,645 | -65.5 (-3.83%) | 5,100 |
11 Sep 2023 | INR | 1,715 | 1,715 | 1,710.5 | 1,710.5 | 1,710.5 | +0.5 (+0.03%) | 450 |
8 Sep 2023 | INR | 1,725 | 1,755 | 1,710 | 1,710 | 1,710 | -10.05 (-0.58%) | 3,300 |
7 Sep 2023 | INR | 1,730 | 1,765 | 1,700 | 1,720.05 | 1,720.05 | +13.2 (+0.77%) | 2,700 |
6 Sep 2023 | INR | 1,725 | 1,777 | 1,695 | 1,706.85 | 1,706.85 | -18.15 (-1.05%) | 7,800 |
5 Sep 2023 | INR | 1,700 | 1,750 | 1,695 | 1,725 | 1,725 | +40 (+2.37%) | 15,300 |
4 Sep 2023 | INR | 1,700 | 1,711 | 1,660 | 1,685 | 1,685 | -15 (-0.88%) | 2,700 |
1 Sep 2023 | INR | 1,725 | 1,764 | 1,680.55 | 1,700 | 1,700 | -9.75 (-0.57%) | 6,600 |
31 Aug 2023 | INR | 1,635 | 1,748.95 | 1,620 | 1,709.75 | 1,709.75 | +123.1 (+7.76%) | 37,500 |
30 Aug 2023 | INR | 1,579.95 | 1,610 | 1,579.95 | 1,586.65 | 1,586.65 | +31.65 (+2.04%) | 10,800 |
29 Aug 2023 | INR | 1,555 | 1,578 | 1,517.1 | 1,555 | 1,555 | -23 (-1.46%) | 600 |
28 Aug 2023 | INR | 1,580 | 1,580 | 1,578 | 1,578 | 1,578 | -2 (-0.13%) | 600 |
25 Aug 2023 | INR | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | 0.0 (0.0%) | 450 |