Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 3,386.55 | 3,390 | 3,334 | 3,353.95 | 3,353.95 | -7.8 (-0.23%) | 1,801 |
11 Jan 2024 | INR | 3,245.3 | 3,385.7 | 3,245.3 | 3,361.75 | 3,361.75 | +123.35 (+3.81%) | 3,385 |
10 Jan 2024 | INR | 3,208.55 | 3,249 | 3,178.4 | 3,238.4 | 3,238.4 | +71.05 (+2.24%) | 1,143 |
9 Jan 2024 | INR | 3,269.65 | 3,269.65 | 3,161.5 | 3,167.35 | 3,167.35 | -20.4 (-0.64%) | 374 |
8 Jan 2024 | INR | 3,299.85 | 3,299.85 | 3,183.75 | 3,187.75 | 3,187.75 | -53.45 (-1.65%) | 661 |
5 Jan 2024 | INR | 3,251.35 | 3,251.35 | 3,199.7 | 3,241.2 | 3,241.2 | +20 (+0.62%) | 1,465 |
4 Jan 2024 | INR | 3,150 | 3,229.8 | 3,148.4 | 3,221.2 | 3,221.2 | +72.75 (+2.31%) | 1,014 |
3 Jan 2024 | INR | 3,190.75 | 3,190.75 | 3,133.4 | 3,148.45 | 3,148.45 | -28.6 (-0.90%) | 870 |
2 Jan 2024 | INR | 3,265.25 | 3,265.25 | 3,160 | 3,177.05 | 3,177.05 | -51.05 (-1.58%) | 1,054 |
1 Jan 2024 | INR | 3,233.65 | 3,241.85 | 3,208.25 | 3,228.1 | 3,228.1 | -25.05 (-0.77%) | 1,015 |
29 Dec 2023 | INR | 3,226.75 | 3,268.3 | 3,205.05 | 3,253.15 | 3,253.15 | +12.95 (+0.40%) | 3,454 |
28 Dec 2023 | INR | 3,246.8 | 3,246.8 | 3,203 | 3,240.2 | 3,240.2 | +13.5 (+0.42%) | 1,735 |
27 Dec 2023 | INR | 3,225.25 | 3,269 | 3,209 | 3,226.7 | 3,226.7 | +17.45 (+0.54%) | 1,628 |
26 Dec 2023 | INR | 3,199.9 | 3,250 | 3,183 | 3,209.25 | 3,209.25 | +9.35 (+0.29%) | 1,856 |
22 Dec 2023 | INR | 3,010 | 3,235.3 | 3,010 | 3,199.9 | 3,199.9 | +16.8 (+0.53%) | 16,005 |
21 Dec 2023 | INR | 3,175.8 | 3,239 | 3,149 | 3,183.1 | 3,183.1 | -16.9 (-0.53%) | 1,835 |
20 Dec 2023 | INR | 3,205 | 3,296.9 | 3,124.9 | 3,200 | 3,200 | -2.2 (-0.07%) | 4,264 |
19 Dec 2023 | INR | 3,195 | 3,210 | 3,182 | 3,202.2 | 3,202.2 | +12.15 (+0.38%) | 1,767 |
18 Dec 2023 | INR | 3,199.95 | 3,219.95 | 3,166 | 3,190.05 | 3,190.05 | +30.1 (+0.95%) | 948 |
15 Dec 2023 | INR | 3,232.1 | 3,232.1 | 3,153.75 | 3,159.95 | 3,159.95 | -18.7 (-0.59%) | 639 |
14 Dec 2023 | INR | 3,203.45 | 3,221 | 3,153.3 | 3,178.65 | 3,178.65 | -5.75 (-0.18%) | 888 |
13 Dec 2023 | INR | 3,212.15 | 3,218.35 | 3,173.95 | 3,184.4 | 3,184.4 | -25 (-0.78%) | 894 |
12 Dec 2023 | INR | 3,200.9 | 3,235.25 | 3,175.75 | 3,209.4 | 3,209.4 | +8.6 (+0.27%) | 2,750 |
11 Dec 2023 | INR | 3,218.2 | 3,218.2 | 3,168.6 | 3,200.8 | 3,200.8 | -0.1 (0.0%) | 991 |
8 Dec 2023 | INR | 3,195 | 3,208 | 3,165.55 | 3,200.9 | 3,200.9 | +6.45 (+0.20%) | 1,664 |
7 Dec 2023 | INR | 3,190 | 3,211 | 3,159.05 | 3,194.45 | 3,194.45 | +20.65 (+0.65%) | 5,280 |
6 Dec 2023 | INR | 3,071.25 | 3,186.2 | 3,050.05 | 3,173.8 | 3,173.8 | +102.55 (+3.34%) | 11,902 |
5 Dec 2023 | INR | 3,124.95 | 3,124.95 | 3,045.1 | 3,071.25 | 3,071.25 | -10 (-0.32%) | 1,573 |
4 Dec 2023 | INR | 3,000.25 | 3,100 | 2,943.25 | 3,081.25 | 3,081.25 | +128.6 (+4.36%) | 4,917 |
1 Dec 2023 | INR | 2,920 | 3,009 | 2,920 | 2,952.65 | 2,952.65 | +14.4 (+0.49%) | 2,276 |