Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 173.6 | 174.65 | 168.8 | 171.25 | 171.25 | -3.05 (-1.75%) | 524,924 |
13 Oct 2023 | INR | 173.4 | 178.35 | 172.3 | 174.3 | 174.3 | -0.9 (-0.51%) | 1,223,892 |
12 Oct 2023 | INR | 169.4 | 178.1 | 167.2 | 175.2 | 175.2 | +6.6 (+3.91%) | 1,020,361 |
11 Oct 2023 | INR | 170.05 | 174.15 | 168 | 168.6 | 168.6 | -0.3 (-0.18%) | 515,532 |
10 Oct 2023 | INR | 168 | 169.95 | 167.1 | 168.9 | 168.9 | +2.8 (+1.69%) | 438,009 |
9 Oct 2023 | INR | 171.1 | 171.1 | 163.6 | 166.1 | 166.1 | -6.7 (-3.88%) | 804,802 |
6 Oct 2023 | INR | 175.6 | 178.6 | 171.35 | 172.8 | 172.8 | +1 (+0.58%) | 1,575,129 |
5 Oct 2023 | INR | 161.2 | 173.6 | 161.2 | 171.8 | 171.8 | +12.4 (+7.78%) | 1,636,341 |
4 Oct 2023 | INR | 163.65 | 164.15 | 155.65 | 159.4 | 159.4 | -5.2 (-3.16%) | 808,418 |
3 Oct 2023 | INR | 171.8 | 174.95 | 163.2 | 164.6 | 164.6 | -7.1 (-4.14%) | 792,354 |
29 Sep 2023 | INR | 166.5 | 172.9 | 166.5 | 171.7 | 171.7 | +6.65 (+4.03%) | 951,911 |
28 Sep 2023 | INR | 163.25 | 169.7 | 161.3 | 165.05 | 165.05 | +2.7 (+1.66%) | 1,264,343 |
27 Sep 2023 | INR | 164.3 | 166.9 | 161.5 | 162.35 | 162.35 | -2.6 (-1.58%) | 353,250 |
26 Sep 2023 | INR | 162.55 | 167.25 | 161.8 | 164.95 | 164.95 | +3.35 (+2.07%) | 736,440 |
25 Sep 2023 | INR | 160.65 | 163.25 | 157.5 | 161.6 | 161.6 | +0.75 (+0.47%) | 973,717 |
22 Sep 2023 | INR | 159 | 167.45 | 158.85 | 160.85 | 160.85 | +3.6 (+2.29%) | 1,287,946 |
21 Sep 2023 | INR | 165.4 | 165.85 | 156.35 | 157.25 | 157.25 | -9.45 (-5.67%) | 1,136,943 |
20 Sep 2023 | INR | 171.05 | 176 | 163.2 | 166.7 | 166.7 | -3.9 (-2.29%) | 1,369,164 |
18 Sep 2023 | INR | 172 | 176.35 | 170 | 170.6 | 170.6 | +0.9 (+0.53%) | 2,060,689 |
15 Sep 2023 | INR | 164.5 | 172.7 | 160 | 169.7 | 169.7 | +4.05 (+2.44%) | 2,055,064 |
14 Sep 2023 | INR | 154.4 | 168.4 | 150.1 | 165.65 | 165.65 | +12.8 (+8.37%) | 4,601,220 |
13 Sep 2023 | INR | 141.35 | 153.9 | 136 | 152.85 | 152.85 | +11.65 (+8.25%) | 4,362,123 |
12 Sep 2023 | INR | 155 | 156.45 | 139 | 141.2 | 141.2 | -14.2 (-9.14%) | 6,829,741 |
11 Sep 2023 | INR | 145 | 157.7 | 141 | 155.4 | 155.4 | +11.65 (+8.10%) | 7,077,225 |
8 Sep 2023 | INR | 135.25 | 151.6 | 135 | 143.75 | 143.75 | +17.4 (+13.77%) | 11,829,645 |
7 Sep 2023 | INR | 116 | 128.6 | 115.55 | 126.35 | 126.35 | +9.4 (+8.04%) | 3,314,630 |
6 Sep 2023 | INR | 118.15 | 119.4 | 113.7 | 116.95 | 116.95 | -2.7 (-2.26%) | 971,225 |
5 Sep 2023 | INR | 122.55 | 123 | 118.15 | 119.65 | 119.65 | -2 (-1.64%) | 776,567 |
4 Sep 2023 | INR | 118.5 | 122 | 118.2 | 121.65 | 121.65 | +4.45 (+3.80%) | 1,165,775 |
1 Sep 2023 | INR | 115 | 120.6 | 113.4 | 117.2 | 117.2 | +1.75 (+1.52%) | 1,406,257 |