Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,940 | 1,940 | 1,895.75 | 1,902.05 | 1,902.05 | -1.05 (-0.06%) | 4,244 |
11 Jan 2024 | INR | 1,920.7 | 1,941.35 | 1,886 | 1,903.1 | 1,903.1 | +17.7 (+0.94%) | 6,219 |
10 Jan 2024 | INR | 1,914.95 | 1,914.95 | 1,876 | 1,885.4 | 1,885.4 | -29.9 (-1.56%) | 6,776 |
9 Jan 2024 | INR | 1,958.8 | 1,958.8 | 1,898 | 1,915.3 | 1,915.3 | -5.5 (-0.29%) | 6,908 |
8 Jan 2024 | INR | 1,973.8 | 1,973.8 | 1,915 | 1,920.8 | 1,920.8 | -22.15 (-1.14%) | 2,290 |
5 Jan 2024 | INR | 1,941.15 | 1,958.5 | 1,931.3 | 1,942.95 | 1,942.95 | +10.8 (+0.56%) | 9,104 |
4 Jan 2024 | INR | 1,881.5 | 1,940 | 1,875 | 1,932.15 | 1,932.15 | +50.65 (+2.69%) | 7,990 |
3 Jan 2024 | INR | 1,872.9 | 1,885.55 | 1,846.25 | 1,881.5 | 1,881.5 | +14.85 (+0.80%) | 2,867 |
2 Jan 2024 | INR | 1,890.05 | 1,915.25 | 1,845 | 1,866.65 | 1,866.65 | -22.85 (-1.21%) | 17,438 |
1 Jan 2024 | INR | 1,950.95 | 1,950.95 | 1,885 | 1,889.5 | 1,889.5 | -59.95 (-3.08%) | 7,205 |
29 Dec 2023 | INR | 1,930.7 | 1,961.75 | 1,880.65 | 1,949.45 | 1,949.45 | +10.45 (+0.54%) | 6,772 |
28 Dec 2023 | INR | 2,029.85 | 2,029.85 | 1,932.9 | 1,939 | 1,939 | -55.45 (-2.78%) | 10,991 |
27 Dec 2023 | INR | 2,062.15 | 2,070 | 1,985 | 1,994.45 | 1,994.45 | -71.1 (-3.44%) | 8,084 |
26 Dec 2023 | INR | 2,047.05 | 2,075.95 | 2,011.05 | 2,065.55 | 2,065.55 | +1.85 (+0.09%) | 6,304 |
22 Dec 2023 | INR | 2,100 | 2,103.15 | 2,050.1 | 2,063.7 | 2,063.7 | -28.2 (-1.35%) | 4,191 |
21 Dec 2023 | INR | 2,090.4 | 2,111.55 | 2,061.65 | 2,091.9 | 2,091.9 | -30.85 (-1.45%) | 3,405 |
20 Dec 2023 | INR | 2,127.75 | 2,139.95 | 2,091.25 | 2,122.75 | 2,122.75 | -0.05 (0.0%) | 2,250 |
19 Dec 2023 | INR | 2,120 | 2,145 | 2,103.55 | 2,122.8 | 2,122.8 | +0.7 (+0.03%) | 1,308 |
18 Dec 2023 | INR | 2,150 | 2,179.95 | 2,115 | 2,122.1 | 2,122.1 | -10.2 (-0.48%) | 3,106 |
15 Dec 2023 | INR | 2,180.25 | 2,203.35 | 2,080 | 2,132.3 | 2,132.3 | -73.75 (-3.34%) | 8,489 |
14 Dec 2023 | INR | 2,218.55 | 2,219.9 | 2,167.55 | 2,206.05 | 2,206.05 | +24.5 (+1.12%) | 5,920 |
13 Dec 2023 | INR | 2,167.95 | 2,189.35 | 2,070 | 2,181.55 | 2,181.55 | +43.05 (+2.01%) | 11,570 |
12 Dec 2023 | INR | 2,010 | 2,215.85 | 1,999.9 | 2,138.5 | 2,138.5 | -1,798.55 (-45.68%) | 45,156 |
11 Dec 2023 | INR | 4,066.15 | 4,085 | 3,870 | 3,937.05 | 3,937.05 | -122.4 (-3.02%) | 8,219 |
8 Dec 2023 | INR | 4,044.1 | 4,122.1 | 4,040 | 4,059.45 | 4,059.45 | +14.85 (+0.37%) | 6,752 |
7 Dec 2023 | INR | 4,134.95 | 4,144.45 | 4,020.05 | 4,044.6 | 4,044.6 | -41.3 (-1.01%) | 7,228 |
6 Dec 2023 | INR | 4,275 | 4,275 | 4,040 | 4,085.9 | 4,085.9 | -138.25 (-3.27%) | 4,809 |
5 Dec 2023 | INR | 4,375 | 4,431.5 | 4,198.6 | 4,224.15 | 4,224.15 | -149.6 (-3.42%) | 4,468 |
4 Dec 2023 | INR | 4,498.95 | 4,510 | 4,344 | 4,373.75 | 4,373.75 | -41.3 (-0.94%) | 7,779 |
1 Dec 2023 | INR | 4,474.95 | 4,516.85 | 4,405 | 4,415.05 | 4,415.05 | -7.75 (-0.18%) | 2,207 |