Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 2,190 | 2,199 | 2,080.15 | 2,094.75 | 2,094.75 | -42.9 (-2.01%) | 983 |
11 Jan 2024 | INR | 2,071.15 | 2,170.1 | 2,071.15 | 2,137.65 | 2,137.65 | +48.95 (+2.34%) | 898 |
10 Jan 2024 | INR | 2,124.95 | 2,172 | 2,052.4 | 2,088.7 | 2,088.7 | +7.65 (+0.37%) | 820 |
9 Jan 2024 | INR | 2,221.2 | 2,221.2 | 2,052 | 2,081.05 | 2,081.05 | -96.6 (-4.44%) | 3,273 |
8 Jan 2024 | INR | 2,182 | 2,299.75 | 2,165 | 2,177.65 | 2,177.65 | +21.25 (+0.99%) | 8,814 |
5 Jan 2024 | INR | 1,855.25 | 2,174.95 | 1,855.25 | 2,156.4 | 2,156.4 | +288.75 (+15.46%) | 10,588 |
4 Jan 2024 | INR | 1,887.9 | 1,887.9 | 1,840 | 1,867.65 | 1,867.65 | +16.8 (+0.91%) | 618 |
3 Jan 2024 | INR | 1,845.8 | 1,869.95 | 1,821.1 | 1,850.85 | 1,850.85 | +6.05 (+0.33%) | 521 |
2 Jan 2024 | INR | 1,839 | 1,847.8 | 1,812 | 1,844.8 | 1,844.8 | +11.75 (+0.64%) | 440 |
1 Jan 2024 | INR | 1,805.65 | 1,848 | 1,805.05 | 1,833.05 | 1,833.05 | +8.05 (+0.44%) | 844 |
29 Dec 2023 | INR | 1,829 | 1,848.75 | 1,809.15 | 1,825 | 1,825 | +2 (+0.11%) | 266 |
28 Dec 2023 | INR | 1,836.5 | 1,836.5 | 1,812.3 | 1,823 | 1,823 | -22 (-1.19%) | 312 |
27 Dec 2023 | INR | 1,844 | 1,850 | 1,811.05 | 1,845 | 1,845 | +18.95 (+1.04%) | 1,464 |
26 Dec 2023 | INR | 1,805.05 | 1,838.6 | 1,805.05 | 1,826.05 | 1,826.05 | +15.25 (+0.84%) | 294 |
22 Dec 2023 | INR | 1,843.5 | 1,843.5 | 1,805.05 | 1,810.8 | 1,810.8 | -21.75 (-1.19%) | 573 |
21 Dec 2023 | INR | 1,811.1 | 1,840 | 1,800.1 | 1,832.55 | 1,832.55 | +14.4 (+0.79%) | 447 |
20 Dec 2023 | INR | 1,811.85 | 1,847.95 | 1,810 | 1,818.15 | 1,818.15 | +6.3 (+0.35%) | 998 |
19 Dec 2023 | INR | 1,829.95 | 1,829.95 | 1,800 | 1,811.85 | 1,811.85 | +13.9 (+0.77%) | 414 |
18 Dec 2023 | INR | 1,839.5 | 1,839.5 | 1,795 | 1,797.95 | 1,797.95 | -21.8 (-1.20%) | 855 |
15 Dec 2023 | INR | 1,800 | 1,839.9 | 1,785 | 1,819.75 | 1,819.75 | +12 (+0.66%) | 832 |
14 Dec 2023 | INR | 1,912 | 1,912 | 1,801.1 | 1,807.75 | 1,807.75 | -11.35 (-0.62%) | 872 |
13 Dec 2023 | INR | 1,869 | 1,869 | 1,800.05 | 1,819.1 | 1,819.1 | -11.4 (-0.62%) | 840 |
12 Dec 2023 | INR | 1,845 | 1,850 | 1,819 | 1,830.5 | 1,830.5 | -15 (-0.81%) | 1,220 |
11 Dec 2023 | INR | 1,940 | 1,945 | 1,830.05 | 1,845.5 | 1,845.5 | +5.15 (+0.28%) | 500 |
8 Dec 2023 | INR | 1,867.25 | 1,890 | 1,839.95 | 1,840.35 | 1,840.35 | -26.9 (-1.44%) | 874 |
7 Dec 2023 | INR | 1,994 | 1,994 | 1,840 | 1,867.25 | 1,867.25 | -28.75 (-1.52%) | 3,395 |
6 Dec 2023 | INR | 1,911.1 | 1,929.95 | 1,895.05 | 1,896 | 1,896 | -4.85 (-0.26%) | 959 |
5 Dec 2023 | INR | 1,937 | 1,937 | 1,900.05 | 1,900.85 | 1,900.85 | -35.9 (-1.85%) | 1,604 |
4 Dec 2023 | INR | 1,996.75 | 1,996.75 | 1,930.05 | 1,936.75 | 1,936.75 | -60 (-3.00%) | 1,080 |
1 Dec 2023 | INR | 1,850 | 2,025 | 1,830 | 1,996.75 | 1,996.75 | +156 (+8.47%) | 4,128 |