Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 5,830.25 | 5,879 | 5,748.6 | 5,791.75 | 5,791.75 | -60.05 (-1.03%) | 2,319 |
11 Jan 2024 | INR | 5,958.8 | 5,981.15 | 5,830.85 | 5,851.8 | 5,851.8 | -102.9 (-1.73%) | 1,764 |
10 Jan 2024 | INR | 5,884.8 | 5,965.7 | 5,834.45 | 5,954.7 | 5,954.7 | +117.2 (+2.01%) | 3,853 |
9 Jan 2024 | INR | 5,643.95 | 5,888 | 5,599.2 | 5,837.5 | 5,837.5 | +224.2 (+3.99%) | 1,829 |
8 Jan 2024 | INR | 5,605.3 | 5,632 | 5,532 | 5,613.3 | 5,613.3 | +18.9 (+0.34%) | 1,882 |
5 Jan 2024 | INR | 5,500 | 5,607.15 | 5,497.85 | 5,594.4 | 5,594.4 | +113.1 (+2.06%) | 796 |
4 Jan 2024 | INR | 5,501.05 | 5,570.35 | 5,456.35 | 5,481.3 | 5,481.3 | -41 (-0.74%) | 1,094 |
3 Jan 2024 | INR | 5,509.85 | 5,550 | 5,467 | 5,522.3 | 5,522.3 | +23.7 (+0.43%) | 1,013 |
2 Jan 2024 | INR | 5,568.85 | 5,574.9 | 5,456.05 | 5,498.6 | 5,498.6 | +14.25 (+0.26%) | 880 |
1 Jan 2024 | INR | 5,555.55 | 5,588.8 | 5,449 | 5,484.35 | 5,484.35 | -48.9 (-0.88%) | 1,063 |
29 Dec 2023 | INR | 5,668.65 | 5,668.65 | 5,488.65 | 5,533.25 | 5,533.25 | -24.25 (-0.44%) | 1,718 |
28 Dec 2023 | INR | 5,760.6 | 5,771.55 | 5,545 | 5,557.5 | 5,557.5 | -145.75 (-2.56%) | 1,440 |
27 Dec 2023 | INR | 5,650.45 | 5,744.05 | 5,620 | 5,703.25 | 5,703.25 | +49.5 (+0.88%) | 1,182 |
26 Dec 2023 | INR | 5,626.8 | 5,746.35 | 5,591.1 | 5,653.75 | 5,653.75 | +48.85 (+0.87%) | 3,788 |
22 Dec 2023 | INR | 5,549 | 5,625.55 | 5,462.65 | 5,604.9 | 5,604.9 | +110.65 (+2.01%) | 1,366 |
21 Dec 2023 | INR | 5,433.1 | 5,510 | 5,433.05 | 5,494.25 | 5,494.25 | +57.8 (+1.06%) | 5,484 |
20 Dec 2023 | INR | 5,470.6 | 5,528.7 | 5,380 | 5,436.45 | 5,436.45 | -4.45 (-0.08%) | 1,678 |
19 Dec 2023 | INR | 5,435.05 | 5,455.1 | 5,425.3 | 5,440.9 | 5,440.9 | -5.15 (-0.09%) | 961 |
18 Dec 2023 | INR | 5,402.05 | 5,485.55 | 5,362.05 | 5,446.05 | 5,446.05 | +38.15 (+0.71%) | 32,502 |
15 Dec 2023 | INR | 5,365.05 | 5,454 | 5,365 | 5,407.9 | 5,407.9 | +24 (+0.45%) | 723 |
14 Dec 2023 | INR | 5,385.65 | 5,456.35 | 5,362.6 | 5,383.9 | 5,383.9 | -1.75 (-0.03%) | 311 |
13 Dec 2023 | INR | 5,399.6 | 5,450.2 | 5,364.25 | 5,385.65 | 5,385.65 | -35.5 (-0.65%) | 645 |
12 Dec 2023 | INR | 5,505.55 | 5,505.55 | 5,405 | 5,421.15 | 5,421.15 | -49.5 (-0.90%) | 180 |
11 Dec 2023 | INR | 5,360 | 5,490.4 | 5,245.6 | 5,470.65 | 5,470.65 | +86.05 (+1.60%) | 697 |
8 Dec 2023 | INR | 5,481.45 | 5,505.1 | 5,336 | 5,384.6 | 5,384.6 | -85.55 (-1.56%) | 521 |
7 Dec 2023 | INR | 5,425.6 | 5,550 | 5,372.45 | 5,470.15 | 5,470.15 | +65.2 (+1.21%) | 3,174 |
6 Dec 2023 | INR | 5,435 | 5,460.55 | 5,370.15 | 5,404.95 | 5,404.95 | +0.8 (+0.01%) | 16,205 |
5 Dec 2023 | INR | 5,251.05 | 5,425 | 5,251.05 | 5,404.15 | 5,404.15 | +92.85 (+1.75%) | 598 |
4 Dec 2023 | INR | 5,429.55 | 5,429.55 | 5,290.35 | 5,311.3 | 5,311.3 | -73.25 (-1.36%) | 1,042 |
1 Dec 2023 | INR | 5,385.6 | 5,441.05 | 5,343.9 | 5,384.55 | 5,384.55 | +9.15 (+0.17%) | 740 |