Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 2,027.9 | 2,054.75 | 2,016.25 | 2,047.95 | 2,047.95 | +17.45 (+0.86%) | 3,593 |
11 Jan 2024 | INR | 2,035.3 | 2,062.5 | 2,022 | 2,030.5 | 2,030.5 | -14.7 (-0.72%) | 7,565 |
10 Jan 2024 | INR | 2,020.25 | 2,053 | 2,000.65 | 2,045.2 | 2,045.2 | +19.15 (+0.95%) | 15,618 |
9 Jan 2024 | INR | 2,024.85 | 2,066.3 | 2,013.55 | 2,026.05 | 2,026.05 | +27.45 (+1.37%) | 9,979 |
8 Jan 2024 | INR | 2,024.85 | 2,024.85 | 1,970 | 1,998.6 | 1,998.6 | +1.7 (+0.09%) | 5,063 |
5 Jan 2024 | INR | 1,968.2 | 2,017 | 1,968.2 | 1,996.9 | 1,996.9 | +4.05 (+0.20%) | 7,381 |
4 Jan 2024 | INR | 1,999.45 | 2,005.3 | 1,980.1 | 1,992.85 | 1,992.85 | +21.3 (+1.08%) | 3,810 |
3 Jan 2024 | INR | 1,959 | 1,975.2 | 1,947.95 | 1,971.55 | 1,971.55 | +11.8 (+0.60%) | 2,476 |
2 Jan 2024 | INR | 1,959.85 | 1,965 | 1,928.7 | 1,959.75 | 1,959.75 | +4.85 (+0.25%) | 7,509 |
1 Jan 2024 | INR | 1,955.2 | 1,972.7 | 1,945.8 | 1,954.9 | 1,954.9 | -8.6 (-0.44%) | 3,862 |
29 Dec 2023 | INR | 1,947.8 | 1,977 | 1,941.2 | 1,963.5 | 1,963.5 | +17.9 (+0.92%) | 12,708 |
28 Dec 2023 | INR | 1,992.05 | 2,006.95 | 1,935 | 1,945.6 | 1,945.6 | -40.5 (-2.04%) | 14,513 |
27 Dec 2023 | INR | 2,036 | 2,036 | 1,975.35 | 1,986.1 | 1,986.1 | -40.45 (-2.00%) | 6,362 |
26 Dec 2023 | INR | 2,014 | 2,045.45 | 2,005.9 | 2,026.55 | 2,026.55 | +13.55 (+0.67%) | 9,062 |
22 Dec 2023 | INR | 1,937.65 | 2,023.45 | 1,928.65 | 2,013 | 2,013 | +75.35 (+3.89%) | 8,989 |
21 Dec 2023 | INR | 1,901.95 | 1,948.75 | 1,888.3 | 1,937.65 | 1,937.65 | +30.9 (+1.62%) | 8,090 |
20 Dec 2023 | INR | 1,985.55 | 2,024 | 1,894 | 1,906.75 | 1,906.75 | -70.8 (-3.58%) | 21,441 |
19 Dec 2023 | INR | 1,975 | 1,982.15 | 1,954.95 | 1,977.55 | 1,977.55 | +18.65 (+0.95%) | 6,920 |
18 Dec 2023 | INR | 1,948.95 | 1,970 | 1,930.9 | 1,958.9 | 1,958.9 | +31.8 (+1.65%) | 15,334 |
15 Dec 2023 | INR | 1,952.95 | 1,978 | 1,919.15 | 1,927.1 | 1,927.1 | -20.1 (-1.03%) | 9,647 |
14 Dec 2023 | INR | 1,981 | 1,981 | 1,934.55 | 1,947.2 | 1,947.2 | -16.95 (-0.86%) | 9,841 |
13 Dec 2023 | INR | 1,938 | 1,972.65 | 1,910.9 | 1,964.15 | 1,964.15 | +37.5 (+1.95%) | 8,348 |
12 Dec 2023 | INR | 2,010.05 | 2,019.05 | 1,836.95 | 1,926.65 | 1,926.65 | -74.55 (-3.73%) | 43,370 |
11 Dec 2023 | INR | 1,950.2 | 2,009 | 1,939.05 | 2,001.2 | 2,001.2 | +53.3 (+2.74%) | 9,304 |
8 Dec 2023 | INR | 1,965.5 | 1,965.5 | 1,929.1 | 1,947.9 | 1,947.9 | -7.5 (-0.38%) | 4,657 |
7 Dec 2023 | INR | 1,953.85 | 1,959.95 | 1,923.1 | 1,955.4 | 1,955.4 | +1.55 (+0.08%) | 3,508 |
6 Dec 2023 | INR | 1,950.25 | 1,977.9 | 1,949.8 | 1,953.85 | 1,953.85 | -5.1 (-0.26%) | 4,723 |
5 Dec 2023 | INR | 1,954.2 | 1,987.95 | 1,933.9 | 1,958.95 | 1,958.95 | +5.65 (+0.29%) | 8,869 |
4 Dec 2023 | INR | 1,924.1 | 1,958 | 1,921.5 | 1,953.3 | 1,953.3 | +33.35 (+1.74%) | 10,354 |
1 Dec 2023 | INR | 1,901.65 | 1,928 | 1,897.2 | 1,919.95 | 1,919.95 | +9.45 (+0.49%) | 13,081 |