Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,864.75 | 1,889 | 1,830 | 1,839.3 | 1,839.3 | +11.4 (+0.62%) | 14,206 |
11 Jan 2024 | INR | 1,847.45 | 1,877.65 | 1,803 | 1,827.9 | 1,827.9 | -19.55 (-1.06%) | 19,195 |
10 Jan 2024 | INR | 1,815.85 | 1,879 | 1,780 | 1,847.45 | 1,847.45 | +36.65 (+2.02%) | 20,819 |
9 Jan 2024 | INR | 1,850 | 1,865.85 | 1,804.9 | 1,810.8 | 1,810.8 | -27.05 (-1.47%) | 7,374 |
8 Jan 2024 | INR | 1,875 | 1,881.25 | 1,831.6 | 1,837.85 | 1,837.85 | -30.9 (-1.65%) | 5,033 |
5 Jan 2024 | INR | 1,887.8 | 1,910.4 | 1,856 | 1,868.75 | 1,868.75 | -11.6 (-0.62%) | 6,484 |
4 Jan 2024 | INR | 1,865.8 | 1,906.7 | 1,865.8 | 1,880.35 | 1,880.35 | +15.85 (+0.85%) | 6,303 |
3 Jan 2024 | INR | 1,887.9 | 1,887.9 | 1,855 | 1,864.5 | 1,864.5 | -23.1 (-1.22%) | 16,518 |
2 Jan 2024 | INR | 1,921.35 | 1,945 | 1,867.35 | 1,887.6 | 1,887.6 | -39.7 (-2.06%) | 9,532 |
1 Jan 2024 | INR | 1,908.4 | 1,945.9 | 1,908.4 | 1,927.3 | 1,927.3 | +23.15 (+1.22%) | 10,877 |
29 Dec 2023 | INR | 1,925.5 | 1,963.25 | 1,875 | 1,904.15 | 1,904.15 | -21.2 (-1.10%) | 45,809 |
28 Dec 2023 | INR | 1,886.9 | 1,965 | 1,880 | 1,925.35 | 1,925.35 | +39.4 (+2.09%) | 76,564 |
27 Dec 2023 | INR | 1,795 | 1,935 | 1,787 | 1,885.95 | 1,885.95 | +88.25 (+4.91%) | 62,214 |
26 Dec 2023 | INR | 1,797.95 | 1,810 | 1,754.7 | 1,797.7 | 1,797.7 | +34.8 (+1.97%) | 7,196 |
22 Dec 2023 | INR | 1,750.3 | 1,782 | 1,750.3 | 1,762.9 | 1,762.9 | +9.45 (+0.54%) | 10,089 |
21 Dec 2023 | INR | 1,696 | 1,758 | 1,695 | 1,753.45 | 1,753.45 | +35.45 (+2.06%) | 10,695 |
20 Dec 2023 | INR | 1,847.7 | 1,888.95 | 1,710 | 1,718 | 1,718 | -107.95 (-5.91%) | 64,500 |
19 Dec 2023 | INR | 1,817.6 | 1,849 | 1,786 | 1,825.95 | 1,825.95 | +23.5 (+1.30%) | 14,160 |
18 Dec 2023 | INR | 1,820.4 | 1,857.7 | 1,790.85 | 1,802.45 | 1,802.45 | -16.55 (-0.91%) | 36,633 |
15 Dec 2023 | INR | 1,754.9 | 1,866.8 | 1,743.8 | 1,819 | 1,819 | +76.55 (+4.39%) | 53,018 |
14 Dec 2023 | INR | 1,748.5 | 1,764.6 | 1,720.25 | 1,742.45 | 1,742.45 | +28 (+1.63%) | 6,767 |
13 Dec 2023 | INR | 1,721.7 | 1,743.3 | 1,707.2 | 1,714.45 | 1,714.45 | -5 (-0.29%) | 5,364 |
12 Dec 2023 | INR | 1,751.95 | 1,782 | 1,709.35 | 1,719.45 | 1,719.45 | -23.4 (-1.34%) | 6,547 |
11 Dec 2023 | INR | 1,734.4 | 1,764.85 | 1,721.35 | 1,742.85 | 1,742.85 | +23.25 (+1.35%) | 7,081 |
8 Dec 2023 | INR | 1,739.9 | 1,759.4 | 1,708.85 | 1,719.6 | 1,719.6 | -8.5 (-0.49%) | 8,414 |
7 Dec 2023 | INR | 1,715 | 1,778.45 | 1,698.1 | 1,728.1 | 1,728.1 | +17.05 (+1.00%) | 18,776 |
6 Dec 2023 | INR | 1,751.05 | 1,765.45 | 1,705.45 | 1,711.05 | 1,711.05 | -38.8 (-2.22%) | 22,479 |
5 Dec 2023 | INR | 1,804.65 | 1,804.65 | 1,737.65 | 1,749.85 | 1,749.85 | -45.55 (-2.54%) | 29,808 |
4 Dec 2023 | INR | 1,675 | 1,809 | 1,665.05 | 1,795.4 | 1,795.4 | +133.5 (+8.03%) | 32,207 |
1 Dec 2023 | INR | 1,642.05 | 1,679 | 1,642.05 | 1,661.9 | 1,661.9 | +23.9 (+1.46%) | 7,493 |