Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,489.2 | 1,492 | 1,463 | 1,485.25 | 1,485.25 | +12.3 (+0.84%) | 2,492 |
11 Jan 2024 | INR | 1,494.95 | 1,494.95 | 1,450 | 1,472.95 | 1,472.95 | +15.9 (+1.09%) | 973 |
10 Jan 2024 | INR | 1,470 | 1,527 | 1,448 | 1,457.05 | 1,457.05 | -22.65 (-1.53%) | 2,931 |
9 Jan 2024 | INR | 1,507.2 | 1,519 | 1,473.85 | 1,479.7 | 1,479.7 | -7.6 (-0.51%) | 2,459 |
8 Jan 2024 | INR | 1,574.2 | 1,574.2 | 1,476.25 | 1,487.3 | 1,487.3 | -56 (-3.63%) | 2,279 |
5 Jan 2024 | INR | 1,584 | 1,607.65 | 1,530.8 | 1,543.3 | 1,543.3 | -40.65 (-2.57%) | 6,071 |
4 Jan 2024 | INR | 1,430 | 1,610 | 1,430 | 1,583.95 | 1,583.95 | +147.1 (+10.24%) | 16,429 |
3 Jan 2024 | INR | 1,460 | 1,464.3 | 1,410.95 | 1,436.85 | 1,436.85 | -21.25 (-1.46%) | 4,238 |
2 Jan 2024 | INR | 1,476.5 | 1,492 | 1,419.55 | 1,458.1 | 1,458.1 | -18.35 (-1.24%) | 5,542 |
1 Jan 2024 | INR | 1,394 | 1,490.05 | 1,362 | 1,476.45 | 1,476.45 | +127.4 (+9.44%) | 12,051 |
29 Dec 2023 | INR | 1,386.1 | 1,386.1 | 1,345.1 | 1,349.05 | 1,349.05 | -17.5 (-1.28%) | 235 |
28 Dec 2023 | INR | 1,388.25 | 1,388.3 | 1,360.25 | 1,366.55 | 1,366.55 | -1.15 (-0.08%) | 1,204 |
27 Dec 2023 | INR | 1,387.6 | 1,387.6 | 1,361.5 | 1,367.7 | 1,367.7 | +3.7 (+0.27%) | 691 |
26 Dec 2023 | INR | 1,371.9 | 1,380.15 | 1,350.1 | 1,364 | 1,364 | -9.2 (-0.67%) | 679 |
22 Dec 2023 | INR | 1,425 | 1,425 | 1,369.75 | 1,373.2 | 1,373.2 | +5.4 (+0.39%) | 282 |
21 Dec 2023 | INR | 1,379 | 1,383.6 | 1,363.35 | 1,367.8 | 1,367.8 | -0.6 (-0.04%) | 233 |
20 Dec 2023 | INR | 1,392.25 | 1,400.75 | 1,360 | 1,368.4 | 1,368.4 | -13.15 (-0.95%) | 2,989 |
19 Dec 2023 | INR | 1,387.9 | 1,399.35 | 1,365.15 | 1,381.55 | 1,381.55 | -3.9 (-0.28%) | 619 |
18 Dec 2023 | INR | 1,370.05 | 1,433.55 | 1,370.05 | 1,385.45 | 1,385.45 | -1.6 (-0.12%) | 2,555 |
15 Dec 2023 | INR | 1,389.9 | 1,413.9 | 1,378.9 | 1,387.05 | 1,387.05 | -18.8 (-1.34%) | 239 |
14 Dec 2023 | INR | 1,449 | 1,449 | 1,394.6 | 1,405.85 | 1,405.85 | +8.75 (+0.63%) | 1,025 |
13 Dec 2023 | INR | 1,365 | 1,410.15 | 1,346 | 1,397.1 | 1,397.1 | +24.85 (+1.81%) | 1,619 |
12 Dec 2023 | INR | 1,370.05 | 1,401 | 1,360 | 1,372.25 | 1,372.25 | -8.8 (-0.64%) | 819 |
11 Dec 2023 | INR | 1,434.95 | 1,434.95 | 1,371 | 1,381.05 | 1,381.05 | -25.7 (-1.83%) | 1,542 |
8 Dec 2023 | INR | 1,381.05 | 1,449.65 | 1,364.25 | 1,406.75 | 1,406.75 | -28.25 (-1.97%) | 1,932 |
7 Dec 2023 | INR | 1,402.05 | 1,435 | 1,388.9 | 1,435 | 1,435 | +26.5 (+1.88%) | 583 |
6 Dec 2023 | INR | 1,430 | 1,468 | 1,391.85 | 1,408.5 | 1,408.5 | -25.95 (-1.81%) | 2,586 |
5 Dec 2023 | INR | 1,420.05 | 1,469.95 | 1,420.05 | 1,434.45 | 1,434.45 | -0.85 (-0.06%) | 1,400 |
4 Dec 2023 | INR | 1,453.35 | 1,468.1 | 1,408.05 | 1,435.3 | 1,435.3 | -26.1 (-1.79%) | 1,973 |
1 Dec 2023 | INR | 1,445 | 1,481 | 1,425.9 | 1,461.4 | 1,461.4 | +6.4 (+0.44%) | 220 |