Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 3,317.95 | 3,328.45 | 3,304.1 | 3,308.45 | 3,308.45 | +7.05 (+0.21%) | 584,625 |
16 Oct 2023 | INR | 3,284 | 3,329 | 3,275 | 3,301.4 | 3,301.4 | +17.65 (+0.54%) | 778,014 |
13 Oct 2023 | INR | 3,285 | 3,307 | 3,266.55 | 3,283.75 | 3,283.75 | -1.25 (-0.04%) | 920,545 |
12 Oct 2023 | INR | 3,292 | 3,295.05 | 3,262.6 | 3,285 | 3,285 | +4.5 (+0.14%) | 429,096 |
11 Oct 2023 | INR | 3,289.7 | 3,296 | 3,264 | 3,280.5 | 3,280.5 | +11.3 (+0.35%) | 546,575 |
10 Oct 2023 | INR | 3,295 | 3,299.2 | 3,259.3 | 3,269.2 | 3,269.2 | +1.7 (+0.05%) | 633,934 |
9 Oct 2023 | INR | 3,294.7 | 3,296 | 3,249.05 | 3,267.5 | 3,267.5 | -42.25 (-1.28%) | 822,467 |
6 Oct 2023 | INR | 3,230 | 3,319.8 | 3,221.1 | 3,309.75 | 3,309.75 | +93.25 (+2.90%) | 1,102,120 |
5 Oct 2023 | INR | 3,173.9 | 3,231 | 3,165 | 3,216.5 | 3,216.5 | +49.85 (+1.57%) | 1,109,881 |
4 Oct 2023 | INR | 3,186 | 3,205 | 3,151 | 3,166.65 | 3,166.65 | -29.6 (-0.93%) | 486,969 |
3 Oct 2023 | INR | 3,148.8 | 3,212.5 | 3,114.4 | 3,196.25 | 3,196.25 | +47.45 (+1.51%) | 1,007,308 |
29 Sep 2023 | INR | 3,160.05 | 3,176.45 | 3,143.05 | 3,148.8 | 3,148.8 | -8.45 (-0.27%) | 697,564 |
28 Sep 2023 | INR | 3,217.5 | 3,224.9 | 3,141.75 | 3,157.25 | 3,157.25 | -57.3 (-1.78%) | 1,214,383 |
27 Sep 2023 | INR | 3,246.8 | 3,266.95 | 3,186 | 3,214.55 | 3,214.55 | -48.05 (-1.47%) | 1,464,192 |
26 Sep 2023 | INR | 3,294 | 3,308 | 3,255 | 3,262.6 | 3,262.6 | -21.35 (-0.65%) | 1,054,827 |
25 Sep 2023 | INR | 3,274.5 | 3,314.9 | 3,261.35 | 3,283.95 | 3,283.95 | +9.45 (+0.29%) | 623,515 |
22 Sep 2023 | INR | 3,298.8 | 3,298.8 | 3,261.7 | 3,274.5 | 3,274.5 | -30 (-0.91%) | 1,019,051 |
21 Sep 2023 | INR | 3,300 | 3,322.5 | 3,285.8 | 3,304.5 | 3,304.5 | -2.15 (-0.07%) | 1,091,384 |
20 Sep 2023 | INR | 3,314 | 3,349 | 3,300.05 | 3,306.65 | 3,306.65 | -32.85 (-0.98%) | 1,201,025 |
18 Sep 2023 | INR | 3,257 | 3,352 | 3,246.8 | 3,339.5 | 3,339.5 | +90.9 (+2.80%) | 1,423,507 |
15 Sep 2023 | INR | 3,261.6 | 3,264 | 3,239 | 3,248.6 | 3,248.6 | -12.75 (-0.39%) | 1,397,407 |
14 Sep 2023 | INR | 3,277.55 | 3,302.45 | 3,240 | 3,261.35 | 3,261.35 | -1.85 (-0.06%) | 1,264,935 |
13 Sep 2023 | INR | 3,178.05 | 3,270 | 3,178.05 | 3,263.2 | 3,263.2 | +77.4 (+2.43%) | 1,370,306 |
12 Sep 2023 | INR | 3,216.05 | 3,221.15 | 3,177.6 | 3,185.8 | 3,185.8 | -27.5 (-0.86%) | 591,509 |
11 Sep 2023 | INR | 3,209.95 | 3,221.55 | 3,186.6 | 3,213.3 | 3,213.3 | +14.2 (+0.44%) | 544,452 |
8 Sep 2023 | INR | 3,182 | 3,205 | 3,172.8 | 3,199.1 | 3,199.1 | +26.3 (+0.83%) | 700,158 |
7 Sep 2023 | INR | 3,173 | 3,182.95 | 3,152 | 3,172.8 | 3,172.8 | -3.25 (-0.10%) | 805,295 |
6 Sep 2023 | INR | 3,136.15 | 3,180.55 | 3,120.85 | 3,176.05 | 3,176.05 | +39.9 (+1.27%) | 1,163,154 |
5 Sep 2023 | INR | 3,120 | 3,157.5 | 3,115 | 3,136.15 | 3,136.15 | +35.85 (+1.16%) | 721,199 |
4 Sep 2023 | INR | 3,116.95 | 3,124.95 | 3,086.3 | 3,100.3 | 3,100.3 | -16.5 (-0.53%) | 539,813 |