Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,193.75 | 1,193.75 | 1,170.05 | 1,185.05 | 1,185.05 | -2.8 (-0.24%) | 1,926 |
13 Oct 2023 | INR | 1,160.9 | 1,195 | 1,160.9 | 1,187.85 | 1,187.85 | +26.8 (+2.31%) | 850 |
12 Oct 2023 | INR | 1,200.75 | 1,200.8 | 1,155.85 | 1,161.05 | 1,161.05 | -0.4 (-0.03%) | 3,398 |
11 Oct 2023 | INR | 1,140 | 1,191.15 | 1,135 | 1,161.45 | 1,161.45 | +23.35 (+2.05%) | 1,355 |
10 Oct 2023 | INR | 1,120.65 | 1,154.95 | 1,117.05 | 1,138.1 | 1,138.1 | +12.7 (+1.13%) | 412 |
9 Oct 2023 | INR | 1,140 | 1,140 | 1,120 | 1,125.4 | 1,125.4 | -22.3 (-1.94%) | 252 |
6 Oct 2023 | INR | 1,155 | 1,155.05 | 1,134.05 | 1,147.7 | 1,147.7 | -6.9 (-0.60%) | 2,494 |
5 Oct 2023 | INR | 1,200 | 1,325.05 | 1,145.75 | 1,154.6 | 1,154.6 | +8.25 (+0.72%) | 283 |
4 Oct 2023 | INR | 1,120 | 1,159.4 | 1,120 | 1,146.35 | 1,146.35 | -8.3 (-0.72%) | 274 |
3 Oct 2023 | INR | 1,161.3 | 1,165.2 | 1,150.8 | 1,154.65 | 1,154.65 | -14.35 (-1.23%) | 846 |
29 Sep 2023 | INR | 1,170.35 | 1,174.35 | 1,160.9 | 1,169 | 1,169 | +15.8 (+1.37%) | 20 |
28 Sep 2023 | INR | 1,174.2 | 1,174.2 | 1,149.95 | 1,153.2 | 1,153.2 | +4.1 (+0.36%) | 127 |
27 Sep 2023 | INR | 1,212.05 | 1,212.05 | 1,149.05 | 1,149.1 | 1,149.1 | -10.75 (-0.93%) | 378 |
26 Sep 2023 | INR | 1,162.25 | 1,168 | 1,144.65 | 1,159.85 | 1,159.85 | -3.15 (-0.27%) | 292 |
25 Sep 2023 | INR | 1,160.75 | 1,179.3 | 1,159.25 | 1,163 | 1,163 | +0.8 (+0.07%) | 764 |
22 Sep 2023 | INR | 1,174.05 | 1,174.05 | 1,160.7 | 1,162.2 | 1,162.2 | -13.75 (-1.17%) | 162 |
21 Sep 2023 | INR | 1,130 | 1,218.6 | 1,130 | 1,175.95 | 1,175.95 | +20.65 (+1.79%) | 321 |
20 Sep 2023 | INR | 1,160.95 | 1,176.25 | 1,154.1 | 1,155.3 | 1,155.3 | -13.05 (-1.12%) | 89 |
18 Sep 2023 | INR | 1,164.5 | 1,183.85 | 1,149 | 1,168.35 | 1,168.35 | +1.05 (+0.09%) | 817 |
15 Sep 2023 | INR | 1,164.5 | 1,176.65 | 1,164 | 1,167.3 | 1,167.3 | +2.1 (+0.18%) | 99 |
14 Sep 2023 | INR | 1,243.95 | 1,243.95 | 1,162 | 1,165.2 | 1,165.2 | -0.1 (-0.01%) | 892 |
13 Sep 2023 | INR | 1,176.2 | 1,189.05 | 1,163.05 | 1,165.3 | 1,165.3 | -7.7 (-0.66%) | 573 |
12 Sep 2023 | INR | 1,159.95 | 1,176.55 | 1,142 | 1,173 | 1,173 | +16.6 (+1.44%) | 1,018 |
11 Sep 2023 | INR | 1,163.4 | 1,179.35 | 1,143.55 | 1,156.4 | 1,156.4 | +1.8 (+0.16%) | 1,791 |
8 Sep 2023 | INR | 1,165.4 | 1,169.7 | 1,145 | 1,154.6 | 1,154.6 | -21.45 (-1.82%) | 929 |
7 Sep 2023 | INR | 1,173.3 | 1,191.5 | 1,164.15 | 1,176.05 | 1,176.05 | +6 (+0.51%) | 512 |
6 Sep 2023 | INR | 1,171 | 1,179.8 | 1,164.8 | 1,170.05 | 1,170.05 | -0.7 (-0.06%) | 836 |
5 Sep 2023 | INR | 1,180.35 | 1,180.35 | 1,166.45 | 1,170.75 | 1,170.75 | -9.6 (-0.81%) | 830 |
4 Sep 2023 | INR | 1,276.95 | 1,276.95 | 1,179.1 | 1,180.35 | 1,180.35 | +8.65 (+0.74%) | 1,043 |
1 Sep 2023 | INR | 1,185 | 1,190.55 | 1,164.1 | 1,171.7 | 1,171.7 | -8.45 (-0.72%) | 68 |