Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 168.95 | 172.8 | 164.35 | 166 | 166 | -3.45 (-2.04%) | 181,146 |
13 Oct 2023 | INR | 169.15 | 173 | 168.5 | 169.45 | 169.45 | -2 (-1.17%) | 84,198 |
12 Oct 2023 | INR | 180 | 180.45 | 169.15 | 171.45 | 171.45 | -7 (-3.92%) | 174,631 |
11 Oct 2023 | INR | 180.8 | 182.9 | 177.1 | 178.45 | 178.45 | -2.15 (-1.19%) | 83,850 |
10 Oct 2023 | INR | 187 | 188 | 178.05 | 180.6 | 180.6 | -1,661.9 (-90.20%) | 278,151 |
9 Oct 2023 | INR | 1,880.1 | 1,888.9 | 1,823.8 | 1,842.5 | 1,842.5 | -43.4 (-2.30%) | 269,320 |
6 Oct 2023 | INR | 1,892 | 1,906.5 | 1,872.6 | 1,885.9 | 1,885.9 | +13.5 (+0.72%) | 150,710 |
5 Oct 2023 | INR | 1,900 | 1,900 | 1,859.9 | 1,872.4 | 1,872.4 | -4.7 (-0.25%) | 105,670 |
4 Oct 2023 | INR | 1,950 | 1,965 | 1,860.9 | 1,877.1 | 1,877.1 | -44.6 (-2.32%) | 220,780 |
3 Oct 2023 | INR | 1,879.9 | 1,971.6 | 1,852 | 1,921.7 | 1,921.7 | +113.3 (+6.27%) | 704,630 |
29 Sep 2023 | INR | 1,779.9 | 1,834 | 1,742 | 1,808.4 | 1,808.4 | +45.4 (+2.58%) | 138,920 |
28 Sep 2023 | INR | 1,756.9 | 1,770 | 1,702.4 | 1,763 | 1,763 | +27.5 (+1.58%) | 90,710 |
27 Sep 2023 | INR | 1,725.1 | 1,765 | 1,720 | 1,735.5 | 1,735.5 | +2 (+0.12%) | 102,750 |
26 Sep 2023 | INR | 1,769.9 | 1,780 | 1,730 | 1,733.5 | 1,733.5 | -24.4 (-1.39%) | 101,300 |
25 Sep 2023 | INR | 1,757 | 1,764 | 1,715 | 1,757.9 | 1,757.9 | +34.8 (+2.02%) | 85,000 |
22 Sep 2023 | INR | 1,717.9 | 1,739 | 1,688.2 | 1,723.1 | 1,723.1 | +26.8 (+1.58%) | 148,880 |
21 Sep 2023 | INR | 1,735 | 1,801.8 | 1,684.4 | 1,696.3 | 1,696.3 | -18.2 (-1.06%) | 224,350 |
20 Sep 2023 | INR | 1,714 | 1,750 | 1,687.1 | 1,714.5 | 1,714.5 | +5.5 (+0.32%) | 112,630 |
18 Sep 2023 | INR | 1,678.5 | 1,715 | 1,655.1 | 1,709 | 1,709 | +30.5 (+1.82%) | 32,660 |
15 Sep 2023 | INR | 1,715.7 | 1,750 | 1,670.1 | 1,678.5 | 1,678.5 | -21.1 (-1.24%) | 75,580 |
14 Sep 2023 | INR | 1,634 | 1,719.8 | 1,616 | 1,699.6 | 1,699.6 | +84.2 (+5.21%) | 175,110 |
13 Sep 2023 | INR | 1,596.5 | 1,633 | 1,560 | 1,615.4 | 1,615.4 | +33.9 (+2.14%) | 31,170 |
12 Sep 2023 | INR | 1,626.8 | 1,626.8 | 1,570.1 | 1,581.5 | 1,581.5 | -36.1 (-2.23%) | 22,830 |
11 Sep 2023 | INR | 1,601 | 1,634 | 1,585 | 1,617.6 | 1,617.6 | +17 (+1.06%) | 19,980 |
8 Sep 2023 | INR | 1,592.4 | 1,616.9 | 1,572.4 | 1,600.6 | 1,600.6 | +7.5 (+0.47%) | 45,710 |
7 Sep 2023 | INR | 1,617.7 | 1,625 | 1,580.2 | 1,593.1 | 1,593.1 | -8.1 (-0.51%) | 26,490 |
6 Sep 2023 | INR | 1,595 | 1,646 | 1,591.1 | 1,601.2 | 1,601.2 | -26.7 (-1.64%) | 28,350 |
5 Sep 2023 | INR | 1,610.7 | 1,644 | 1,584.8 | 1,627.9 | 1,627.9 | +28.3 (+1.77%) | 34,140 |
4 Sep 2023 | INR | 1,595.4 | 1,630 | 1,586.3 | 1,599.6 | 1,599.6 | +4.2 (+0.26%) | 26,190 |
1 Sep 2023 | INR | 1,598.7 | 1,617 | 1,575.1 | 1,595.4 | 1,595.4 | +20.3 (+1.29%) | 18,240 |