Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,090.1 | 1,189 | 1,088 | 1,175.75 | 1,175.75 | +63.95 (+5.75%) | 17,675 |
11 Jan 2024 | INR | 1,090.15 | 1,129.9 | 1,090.15 | 1,111.8 | 1,111.8 | +7.15 (+0.65%) | 6,195 |
10 Jan 2024 | INR | 1,099 | 1,105 | 1,089.9 | 1,104.65 | 1,104.65 | +7.15 (+0.65%) | 16,525 |
9 Jan 2024 | INR | 1,090.1 | 1,107.8 | 1,051.2 | 1,097.5 | 1,097.5 | +8.25 (+0.76%) | 5,504 |
8 Jan 2024 | INR | 1,090 | 1,109 | 1,049.95 | 1,089.25 | 1,089.25 | -10.7 (-0.97%) | 16,895 |
5 Jan 2024 | INR | 1,095 | 1,115 | 972.1 | 1,099.95 | 1,099.95 | -1.5 (-0.14%) | 4,744 |
4 Jan 2024 | INR | 1,101 | 1,119.4 | 1,090 | 1,101.45 | 1,101.45 | +1.5 (+0.14%) | 5,611 |
3 Jan 2024 | INR | 1,100 | 1,122 | 1,087.15 | 1,099.95 | 1,099.95 | -0.05 (0.0%) | 11,311 |
2 Jan 2024 | INR | 1,104 | 1,128.9 | 1,090 | 1,100 | 1,100 | -9.25 (-0.83%) | 7,596 |
1 Jan 2024 | INR | 1,096 | 1,144.9 | 1,084.5 | 1,109.25 | 1,109.25 | +13.35 (+1.22%) | 4,988 |
29 Dec 2023 | INR | 1,099.7 | 1,099.9 | 1,060 | 1,095.9 | 1,095.9 | +5.2 (+0.48%) | 3,561 |
28 Dec 2023 | INR | 1,103 | 1,104.9 | 1,079.9 | 1,090.7 | 1,090.7 | -6.9 (-0.63%) | 6,785 |
27 Dec 2023 | INR | 1,090 | 1,099 | 1,075.25 | 1,097.6 | 1,097.6 | +10.4 (+0.96%) | 5,234 |
26 Dec 2023 | INR | 1,100 | 1,100 | 1,061 | 1,087.2 | 1,087.2 | -3.4 (-0.31%) | 4,560 |
22 Dec 2023 | INR | 1,081 | 1,095 | 1,080.4 | 1,090.6 | 1,090.6 | +10.7 (+0.99%) | 6,027 |
21 Dec 2023 | INR | 1,016 | 1,100.6 | 1,016 | 1,079.9 | 1,079.9 | +7.45 (+0.69%) | 5,129 |
20 Dec 2023 | INR | 1,086.15 | 1,131.5 | 1,071.95 | 1,072.45 | 1,072.45 | -9.15 (-0.85%) | 7,337 |
19 Dec 2023 | INR | 1,135 | 1,135 | 1,080.1 | 1,081.6 | 1,081.6 | -16.95 (-1.54%) | 24,677 |
18 Dec 2023 | INR | 1,062.6 | 1,299 | 1,048.1 | 1,098.55 | 1,098.55 | +11.35 (+1.04%) | 16,896 |
15 Dec 2023 | INR | 1,060 | 1,139 | 1,051 | 1,087.2 | 1,087.2 | +15.25 (+1.42%) | 15,647 |
14 Dec 2023 | INR | 1,060 | 1,088.9 | 1,048.6 | 1,071.95 | 1,071.95 | +18.05 (+1.71%) | 6,148 |
13 Dec 2023 | INR | 1,060.1 | 1,075 | 1,049.9 | 1,053.9 | 1,053.9 | -8.15 (-0.77%) | 5,183 |
12 Dec 2023 | INR | 1,077 | 1,080 | 1,049.9 | 1,062.05 | 1,062.05 | -12.75 (-1.19%) | 5,770 |
11 Dec 2023 | INR | 1,055 | 1,098.9 | 1,055 | 1,074.8 | 1,074.8 | +17.95 (+1.70%) | 6,872 |
8 Dec 2023 | INR | 970.25 | 1,139.9 | 970.25 | 1,056.85 | 1,056.85 | +37.45 (+3.67%) | 16,100 |
7 Dec 2023 | INR | 1,025.05 | 1,050 | 1,001.7 | 1,019.4 | 1,019.4 | -5 (-0.49%) | 8,002 |
6 Dec 2023 | INR | 1,034.8 | 1,050 | 966.1 | 1,024.4 | 1,024.4 | +7.2 (+0.71%) | 13,198 |
5 Dec 2023 | INR | 1,009 | 1,031.9 | 992 | 1,017.2 | 1,017.2 | +19.3 (+1.93%) | 7,786 |
4 Dec 2023 | INR | 1,024.9 | 1,048 | 985 | 997.9 | 997.9 | +20.35 (+2.08%) | 8,165 |
1 Dec 2023 | INR | 895.2 | 1,050 | 885.35 | 977.55 | 977.55 | +91.15 (+10.28%) | 15,688 |