Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,831.85 | 1,835.5 | 1,799.1 | 1,802.4 | 1,802.4 | -20.3 (-1.11%) | 49,491 |
13 Oct 2023 | INR | 1,820.05 | 1,837.5 | 1,816.15 | 1,822.7 | 1,822.7 | -9.3 (-0.51%) | 17,903 |
12 Oct 2023 | INR | 1,838.45 | 1,848.75 | 1,829 | 1,832 | 1,832 | +2.7 (+0.15%) | 11,997 |
11 Oct 2023 | INR | 1,820.05 | 1,855 | 1,820.05 | 1,829.3 | 1,829.3 | -0.05 (0.0%) | 23,977 |
10 Oct 2023 | INR | 1,835 | 1,839.9 | 1,819.5 | 1,829.35 | 1,829.35 | +4 (+0.22%) | 14,699 |
9 Oct 2023 | INR | 1,856.05 | 1,856.05 | 1,820.2 | 1,825.35 | 1,825.35 | -34.35 (-1.85%) | 15,131 |
6 Oct 2023 | INR | 1,870.45 | 1,879.5 | 1,855 | 1,859.7 | 1,859.7 | -1.4 (-0.08%) | 17,053 |
5 Oct 2023 | INR | 1,865 | 1,876 | 1,850 | 1,861.1 | 1,861.1 | -7.45 (-0.40%) | 9,934 |
4 Oct 2023 | INR | 1,872.1 | 1,891 | 1,834.5 | 1,868.55 | 1,868.55 | -9.75 (-0.52%) | 26,980 |
3 Oct 2023 | INR | 1,855.7 | 1,893.95 | 1,845.05 | 1,878.3 | 1,878.3 | +31.85 (+1.72%) | 47,239 |
29 Sep 2023 | INR | 1,832 | 1,863.75 | 1,832 | 1,846.45 | 1,846.45 | -0.4 (-0.02%) | 101,509 |
28 Sep 2023 | INR | 1,868 | 1,872.85 | 1,841 | 1,846.85 | 1,846.85 | -13.75 (-0.74%) | 21,394 |
27 Sep 2023 | INR | 1,825 | 1,866.65 | 1,818.85 | 1,860.6 | 1,860.6 | +42.65 (+2.35%) | 78,391 |
26 Sep 2023 | INR | 1,842.3 | 1,847.05 | 1,815.25 | 1,817.95 | 1,817.95 | -17.2 (-0.94%) | 29,337 |
25 Sep 2023 | INR | 1,854.95 | 1,854.95 | 1,830 | 1,835.15 | 1,835.15 | -10.35 (-0.56%) | 17,841 |
22 Sep 2023 | INR | 1,854.8 | 1,864.1 | 1,833.35 | 1,845.5 | 1,845.5 | -9.3 (-0.50%) | 15,532 |
21 Sep 2023 | INR | 1,887 | 1,889.85 | 1,850 | 1,854.8 | 1,854.8 | -22.8 (-1.21%) | 23,163 |
20 Sep 2023 | INR | 1,895.55 | 1,898.05 | 1,866.8 | 1,877.6 | 1,877.6 | -10.5 (-0.56%) | 19,465 |
18 Sep 2023 | INR | 1,893.1 | 1,921 | 1,881.2 | 1,888.1 | 1,888.1 | -5 (-0.26%) | 66,335 |
15 Sep 2023 | INR | 1,905.9 | 1,905.9 | 1,877.4 | 1,893.1 | 1,893.1 | -2.2 (-0.12%) | 29,605 |
14 Sep 2023 | INR | 1,900.95 | 1,910.15 | 1,891 | 1,895.3 | 1,895.3 | +0.55 (+0.03%) | 116,959 |
13 Sep 2023 | INR | 1,895.5 | 1,909.95 | 1,860 | 1,894.75 | 1,894.75 | -6.5 (-0.34%) | 30,101 |
12 Sep 2023 | INR | 1,959.25 | 1,959.25 | 1,885.15 | 1,901.25 | 1,901.25 | -58 (-2.96%) | 139,841 |
11 Sep 2023 | INR | 1,960 | 1,985 | 1,918 | 1,959.25 | 1,959.25 | +12 (+0.62%) | 244,839 |
8 Sep 2023 | INR | 1,930 | 1,958 | 1,912.9 | 1,947.25 | 1,947.25 | +24.9 (+1.30%) | 75,233 |
7 Sep 2023 | INR | 1,925 | 1,928.95 | 1,892 | 1,922.35 | 1,922.35 | +4 (+0.21%) | 60,836 |
6 Sep 2023 | INR | 1,935 | 1,944 | 1,897.75 | 1,918.35 | 1,918.35 | -7.05 (-0.37%) | 61,101 |
5 Sep 2023 | INR | 1,852.65 | 1,937.25 | 1,852.65 | 1,925.4 | 1,925.4 | +72.85 (+3.93%) | 90,478 |
4 Sep 2023 | INR | 1,868.85 | 1,880 | 1,845.05 | 1,852.55 | 1,852.55 | -3.3 (-0.18%) | 61,278 |
1 Sep 2023 | INR | 1,864.4 | 1,872.8 | 1,843 | 1,855.85 | 1,855.85 | +0.75 (+0.04%) | 39,213 |