Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 4,230.5 | 4,232.25 | 4,184 | 4,217.3 | 4,217.3 | -9.35 (-0.22%) | 1,270 |
11 Jan 2024 | INR | 4,339.75 | 4,340 | 4,218 | 4,226.65 | 4,226.65 | -81.8 (-1.90%) | 5,067 |
10 Jan 2024 | INR | 4,273.65 | 4,363.55 | 4,273.65 | 4,308.45 | 4,308.45 | +22.1 (+0.52%) | 2,904 |
9 Jan 2024 | INR | 4,361.05 | 4,391.5 | 4,270 | 4,286.35 | 4,286.35 | -74.45 (-1.71%) | 1,878 |
8 Jan 2024 | INR | 4,380.3 | 4,465 | 4,346.15 | 4,360.8 | 4,360.8 | -19.4 (-0.44%) | 4,203 |
5 Jan 2024 | INR | 4,400.05 | 4,449.25 | 4,363.9 | 4,380.2 | 4,380.2 | -16.55 (-0.38%) | 1,035 |
4 Jan 2024 | INR | 4,508.95 | 4,508.95 | 4,345 | 4,396.75 | 4,396.75 | -39.45 (-0.89%) | 1,316 |
3 Jan 2024 | INR | 4,412.8 | 4,482.85 | 4,412.8 | 4,436.2 | 4,436.2 | -46.8 (-1.04%) | 812 |
2 Jan 2024 | INR | 4,479.65 | 4,495.65 | 4,408.35 | 4,483 | 4,483 | +14.4 (+0.32%) | 1,126 |
1 Jan 2024 | INR | 4,543.95 | 4,543.95 | 4,455 | 4,468.6 | 4,468.6 | -69.55 (-1.53%) | 1,360 |
29 Dec 2023 | INR | 4,561.85 | 4,561.85 | 4,427.8 | 4,538.15 | 4,538.15 | +42.25 (+0.94%) | 2,166 |
28 Dec 2023 | INR | 4,632.95 | 4,660.85 | 4,481 | 4,495.9 | 4,495.9 | -137.05 (-2.96%) | 4,084 |
27 Dec 2023 | INR | 4,620 | 4,742.2 | 4,531.35 | 4,632.95 | 4,632.95 | +53.95 (+1.18%) | 2,492 |
26 Dec 2023 | INR | 4,570 | 4,618 | 4,510 | 4,579 | 4,579 | +40.6 (+0.89%) | 1,406 |
22 Dec 2023 | INR | 4,549 | 4,610.5 | 4,512.25 | 4,538.4 | 4,538.4 | +86.9 (+1.95%) | 4,621 |
21 Dec 2023 | INR | 4,631.45 | 4,631.45 | 4,404.45 | 4,451.5 | 4,451.5 | -182.65 (-3.94%) | 5,497 |
20 Dec 2023 | INR | 4,456.55 | 4,681 | 4,444.8 | 4,634.15 | 4,634.15 | +201.8 (+4.55%) | 11,442 |
19 Dec 2023 | INR | 4,466.7 | 4,468.6 | 4,396.1 | 4,432.35 | 4,432.35 | -27.3 (-0.61%) | 1,439 |
18 Dec 2023 | INR | 4,440.75 | 4,491 | 4,412.25 | 4,459.65 | 4,459.65 | +23.55 (+0.53%) | 2,101 |
15 Dec 2023 | INR | 4,498.55 | 4,498.55 | 4,408.35 | 4,436.1 | 4,436.1 | -9.8 (-0.22%) | 626 |
14 Dec 2023 | INR | 4,459 | 4,474.8 | 4,437.85 | 4,445.9 | 4,445.9 | +13.3 (+0.30%) | 1,114 |
13 Dec 2023 | INR | 4,426.9 | 4,456.9 | 4,394.2 | 4,432.6 | 4,432.6 | -1.6 (-0.04%) | 755 |
12 Dec 2023 | INR | 4,516.05 | 4,556.4 | 4,421 | 4,434.2 | 4,434.2 | -95.4 (-2.11%) | 2,438 |
11 Dec 2023 | INR | 4,533.45 | 4,550.85 | 4,508.45 | 4,529.6 | 4,529.6 | +9.75 (+0.22%) | 1,163 |
8 Dec 2023 | INR | 4,535.35 | 4,567.4 | 4,488.05 | 4,519.85 | 4,519.85 | -3.25 (-0.07%) | 1,419 |
7 Dec 2023 | INR | 4,575.3 | 4,575.3 | 4,504.05 | 4,523.1 | 4,523.1 | -52.2 (-1.14%) | 2,552 |
6 Dec 2023 | INR | 4,624.75 | 4,680 | 4,539.55 | 4,575.3 | 4,575.3 | -51.15 (-1.11%) | 1,315 |
5 Dec 2023 | INR | 4,713.25 | 4,840 | 4,599.45 | 4,626.45 | 4,626.45 | -85.85 (-1.82%) | 4,383 |
4 Dec 2023 | INR | 4,460.3 | 4,779.9 | 4,459.95 | 4,712.3 | 4,712.3 | +252 (+5.65%) | 6,848 |
1 Dec 2023 | INR | 4,449.95 | 4,505 | 4,316.15 | 4,460.3 | 4,460.3 | -0.95 (-0.02%) | 6,050 |