Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,063.9 | 1,065.9 | 1,043.55 | 1,056.55 | 1,056.55 | -1.3 (-0.12%) | 7,684 |
11 Jan 2024 | INR | 1,062.1 | 1,073.8 | 1,045.9 | 1,057.85 | 1,057.85 | -4 (-0.38%) | 10,647 |
10 Jan 2024 | INR | 1,071 | 1,077.75 | 1,051 | 1,061.85 | 1,061.85 | -0.15 (-0.01%) | 5,994 |
9 Jan 2024 | INR | 1,062.2 | 1,085 | 1,050 | 1,062 | 1,062 | +8.8 (+0.84%) | 7,905 |
8 Jan 2024 | INR | 1,119.95 | 1,119.95 | 1,030.55 | 1,053.2 | 1,053.2 | -46.3 (-4.21%) | 6,350 |
5 Jan 2024 | INR | 1,099.9 | 1,120 | 1,082 | 1,099.5 | 1,099.5 | +5.15 (+0.47%) | 15,141 |
4 Jan 2024 | INR | 1,039 | 1,109.9 | 1,021.1 | 1,094.35 | 1,094.35 | +59.55 (+5.75%) | 30,743 |
3 Jan 2024 | INR | 1,020.1 | 1,040 | 1,015 | 1,034.8 | 1,034.8 | +11.25 (+1.10%) | 5,037 |
2 Jan 2024 | INR | 1,028.6 | 1,030 | 1,017.55 | 1,023.55 | 1,023.55 | -1.7 (-0.17%) | 2,881 |
1 Jan 2024 | INR | 1,030 | 1,035 | 1,019.8 | 1,025.25 | 1,025.25 | +3.35 (+0.33%) | 2,601 |
29 Dec 2023 | INR | 1,035.1 | 1,044.9 | 1,015 | 1,021.9 | 1,021.9 | -13.2 (-1.28%) | 4,700 |
28 Dec 2023 | INR | 1,039.9 | 1,049.9 | 1,025 | 1,035.1 | 1,035.1 | -4.55 (-0.44%) | 7,596 |
27 Dec 2023 | INR | 1,059 | 1,060 | 1,031.2 | 1,039.65 | 1,039.65 | -9.5 (-0.91%) | 5,559 |
26 Dec 2023 | INR | 1,021 | 1,055 | 1,020.45 | 1,049.15 | 1,049.15 | +28.7 (+2.81%) | 7,490 |
22 Dec 2023 | INR | 1,020 | 1,034.55 | 1,015 | 1,020.45 | 1,020.45 | +3.55 (+0.35%) | 4,910 |
21 Dec 2023 | INR | 1,011 | 1,021.9 | 995 | 1,016.9 | 1,016.9 | +6.35 (+0.63%) | 3,829 |
20 Dec 2023 | INR | 1,055.45 | 1,055.45 | 1,005.45 | 1,010.55 | 1,010.55 | -37.2 (-3.55%) | 6,455 |
19 Dec 2023 | INR | 1,051 | 1,059.9 | 1,040 | 1,047.75 | 1,047.75 | -5.75 (-0.55%) | 6,643 |
18 Dec 2023 | INR | 1,029 | 1,058.4 | 1,020.05 | 1,053.5 | 1,053.5 | +36.85 (+3.62%) | 9,479 |
15 Dec 2023 | INR | 1,012.9 | 1,030 | 1,004 | 1,016.65 | 1,016.65 | +12.95 (+1.29%) | 9,455 |
14 Dec 2023 | INR | 1,003 | 1,020 | 999 | 1,003.7 | 1,003.7 | +1.1 (+0.11%) | 7,075 |
13 Dec 2023 | INR | 1,010.1 | 1,028.85 | 990 | 1,002.6 | 1,002.6 | -18.75 (-1.84%) | 3,290 |
12 Dec 2023 | INR | 1,029.95 | 1,029.95 | 1,005.15 | 1,021.35 | 1,021.35 | +9.55 (+0.94%) | 5,661 |
11 Dec 2023 | INR | 1,024.9 | 1,030 | 1,006.6 | 1,011.8 | 1,011.8 | -4.95 (-0.49%) | 5,370 |
8 Dec 2023 | INR | 1,030 | 1,030 | 1,001.5 | 1,016.75 | 1,016.75 | -17.05 (-1.65%) | 9,070 |
7 Dec 2023 | INR | 982.3 | 1,039.9 | 980 | 1,033.8 | 1,033.8 | +51.6 (+5.25%) | 26,758 |
6 Dec 2023 | INR | 989.9 | 993.9 | 955.95 | 982.2 | 982.2 | -2.1 (-0.21%) | 4,035 |
5 Dec 2023 | INR | 994 | 997.7 | 972.3 | 984.3 | 984.3 | -2.35 (-0.24%) | 6,754 |
4 Dec 2023 | INR | 995.5 | 996 | 980 | 986.65 | 986.65 | +10.15 (+1.04%) | 4,306 |
1 Dec 2023 | INR | 986 | 990 | 972.3 | 976.5 | 976.5 | -0.95 (-0.10%) | 8,627 |