Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,545.85 | 1,574.45 | 1,530 | 1,564 | 1,564 | +42.85 (+2.82%) | 29,030 |
11 Jan 2024 | INR | 1,546.4 | 1,551.15 | 1,517.8 | 1,521.15 | 1,521.15 | -16.15 (-1.05%) | 4,501 |
10 Jan 2024 | INR | 1,560.75 | 1,564.4 | 1,534.85 | 1,537.3 | 1,537.3 | -25.9 (-1.66%) | 11,786 |
9 Jan 2024 | INR | 1,569.8 | 1,577 | 1,559 | 1,563.2 | 1,563.2 | +8.5 (+0.55%) | 9,906 |
8 Jan 2024 | INR | 1,579.85 | 1,588 | 1,550 | 1,554.7 | 1,554.7 | -25.95 (-1.64%) | 16,919 |
5 Jan 2024 | INR | 1,564.65 | 1,588 | 1,561.35 | 1,580.65 | 1,580.65 | +27.3 (+1.76%) | 7,543 |
4 Jan 2024 | INR | 1,574.75 | 1,588 | 1,545.55 | 1,553.35 | 1,553.35 | -4.6 (-0.30%) | 20,838 |
3 Jan 2024 | INR | 1,599.8 | 1,602.3 | 1,555 | 1,557.95 | 1,557.95 | -39.35 (-2.46%) | 26,903 |
2 Jan 2024 | INR | 1,598.9 | 1,614 | 1,572 | 1,597.3 | 1,597.3 | +4.25 (+0.27%) | 20,067 |
1 Jan 2024 | INR | 1,643.1 | 1,643.1 | 1,589 | 1,593.05 | 1,593.05 | -17.85 (-1.11%) | 8,255 |
29 Dec 2023 | INR | 1,649 | 1,649.7 | 1,596 | 1,610.9 | 1,610.9 | -26.6 (-1.62%) | 12,443 |
28 Dec 2023 | INR | 1,581.35 | 1,663.8 | 1,581.35 | 1,637.5 | 1,637.5 | +50.2 (+3.16%) | 65,392 |
27 Dec 2023 | INR | 1,596.65 | 1,613.45 | 1,574.35 | 1,587.3 | 1,587.3 | -5.15 (-0.32%) | 15,097 |
26 Dec 2023 | INR | 1,609.3 | 1,621.45 | 1,584.95 | 1,592.45 | 1,592.45 | +1.5 (+0.09%) | 27,558 |
22 Dec 2023 | INR | 1,615.05 | 1,632.9 | 1,580.1 | 1,590.95 | 1,590.95 | -20.45 (-1.27%) | 23,669 |
21 Dec 2023 | INR | 1,546.65 | 1,622.5 | 1,540 | 1,611.4 | 1,611.4 | +53.85 (+3.46%) | 28,596 |
20 Dec 2023 | INR | 1,569.25 | 1,650 | 1,538.9 | 1,557.55 | 1,557.55 | +10.2 (+0.66%) | 130,978 |
19 Dec 2023 | INR | 1,529.7 | 1,553.8 | 1,501.45 | 1,547.35 | 1,547.35 | +33.15 (+2.19%) | 17,693 |
18 Dec 2023 | INR | 1,554.95 | 1,560.95 | 1,509.55 | 1,514.2 | 1,514.2 | -16.8 (-1.10%) | 12,905 |
15 Dec 2023 | INR | 1,507.8 | 1,571 | 1,499.7 | 1,531 | 1,531 | +38 (+2.55%) | 50,595 |
14 Dec 2023 | INR | 1,505 | 1,515.2 | 1,486.8 | 1,493 | 1,493 | +22.95 (+1.56%) | 24,887 |
13 Dec 2023 | INR | 1,491.15 | 1,491.15 | 1,465 | 1,470.05 | 1,470.05 | -4.6 (-0.31%) | 5,863 |
12 Dec 2023 | INR | 1,513.45 | 1,514.95 | 1,467.05 | 1,474.65 | 1,474.65 | -26.45 (-1.76%) | 28,495 |
11 Dec 2023 | INR | 1,514.4 | 1,514.4 | 1,493.7 | 1,501.1 | 1,501.1 | +10.65 (+0.71%) | 6,121 |
8 Dec 2023 | INR | 1,506.55 | 1,509.6 | 1,486.95 | 1,490.45 | 1,490.45 | -5.15 (-0.34%) | 5,468 |
7 Dec 2023 | INR | 1,505.95 | 1,510 | 1,483.85 | 1,495.6 | 1,495.6 | +7 (+0.47%) | 15,249 |
6 Dec 2023 | INR | 1,510 | 1,510 | 1,482.85 | 1,488.6 | 1,488.6 | -8.5 (-0.57%) | 8,118 |
5 Dec 2023 | INR | 1,501.1 | 1,508.6 | 1,490.15 | 1,497.1 | 1,497.1 | -3.7 (-0.25%) | 16,665 |
4 Dec 2023 | INR | 1,514.85 | 1,520 | 1,496.2 | 1,500.8 | 1,500.8 | +2.45 (+0.16%) | 8,262 |
1 Dec 2023 | INR | 1,508.95 | 1,511.9 | 1,495 | 1,498.35 | 1,498.35 | +7.15 (+0.48%) | 17,003 |