Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,129 | 1,141.9 | 1,116.4 | 1,118.75 | 1,118.75 | -3.4 (-0.30%) | 15,375 |
11 Jan 2024 | INR | 1,120.8 | 1,136 | 1,120 | 1,122.15 | 1,122.15 | +3.45 (+0.31%) | 8,320 |
10 Jan 2024 | INR | 1,086.85 | 1,122 | 1,075.3 | 1,118.7 | 1,118.7 | +28.65 (+2.63%) | 8,510 |
9 Jan 2024 | INR | 1,115 | 1,116.95 | 1,084.1 | 1,090.05 | 1,090.05 | -17 (-1.54%) | 9,169 |
8 Jan 2024 | INR | 1,125.15 | 1,129.85 | 1,104.15 | 1,107.05 | 1,107.05 | -19.6 (-1.74%) | 17,112 |
5 Jan 2024 | INR | 1,140 | 1,144.9 | 1,118.2 | 1,126.65 | 1,126.65 | -3.65 (-0.32%) | 6,649 |
4 Jan 2024 | INR | 1,137.5 | 1,150 | 1,127 | 1,130.3 | 1,130.3 | +2 (+0.18%) | 11,692 |
3 Jan 2024 | INR | 1,111.15 | 1,147.45 | 1,102.25 | 1,128.3 | 1,128.3 | +17.3 (+1.56%) | 53,698 |
2 Jan 2024 | INR | 1,081.95 | 1,119.25 | 1,062.1 | 1,111 | 1,111 | +36.3 (+3.38%) | 18,497 |
1 Jan 2024 | INR | 1,049.05 | 1,098.9 | 1,046.9 | 1,074.7 | 1,074.7 | +23.05 (+2.19%) | 36,012 |
29 Dec 2023 | INR | 1,047.75 | 1,062 | 1,043 | 1,051.65 | 1,051.65 | +3.9 (+0.37%) | 8,348 |
28 Dec 2023 | INR | 1,070.2 | 1,088 | 1,046.05 | 1,047.75 | 1,047.75 | -19.75 (-1.85%) | 24,813 |
27 Dec 2023 | INR | 1,014 | 1,094.8 | 1,014 | 1,067.5 | 1,067.5 | +52.6 (+5.18%) | 79,718 |
26 Dec 2023 | INR | 1,021.9 | 1,025 | 1,012 | 1,014.9 | 1,014.9 | -2.65 (-0.26%) | 10,567 |
22 Dec 2023 | INR | 1,023.95 | 1,033 | 1,011.6 | 1,017.55 | 1,017.55 | +12.3 (+1.22%) | 10,292 |
21 Dec 2023 | INR | 1,005.1 | 1,015 | 998 | 1,005.25 | 1,005.25 | -6.95 (-0.69%) | 37,061 |
20 Dec 2023 | INR | 1,031 | 1,040 | 1,006.5 | 1,012.2 | 1,012.2 | -14.15 (-1.38%) | 7,381 |
19 Dec 2023 | INR | 1,032.65 | 1,038.1 | 1,025 | 1,026.35 | 1,026.35 | -5.3 (-0.51%) | 10,744 |
18 Dec 2023 | INR | 1,027.25 | 1,043.25 | 1,022 | 1,031.65 | 1,031.65 | +7.95 (+0.78%) | 5,725 |
15 Dec 2023 | INR | 1,016.1 | 1,042 | 1,016.1 | 1,023.7 | 1,023.7 | +4.3 (+0.42%) | 19,407 |
14 Dec 2023 | INR | 1,022 | 1,028.35 | 1,016 | 1,019.4 | 1,019.4 | -1.6 (-0.16%) | 16,613 |
13 Dec 2023 | INR | 1,029.95 | 1,036 | 1,015 | 1,021 | 1,021 | +0.7 (+0.07%) | 4,974 |
12 Dec 2023 | INR | 1,032.95 | 1,036.6 | 1,017.55 | 1,020.3 | 1,020.3 | -7.6 (-0.74%) | 15,226 |
11 Dec 2023 | INR | 1,033.75 | 1,039.9 | 1,025 | 1,027.9 | 1,027.9 | -8.05 (-0.78%) | 13,598 |
8 Dec 2023 | INR | 1,030.8 | 1,050.2 | 1,026 | 1,035.95 | 1,035.95 | +4.65 (+0.45%) | 18,919 |
7 Dec 2023 | INR | 1,055.95 | 1,055.95 | 1,025.3 | 1,031.3 | 1,031.3 | -13.3 (-1.27%) | 5,701 |
6 Dec 2023 | INR | 1,060.95 | 1,060.95 | 1,040.55 | 1,044.6 | 1,044.6 | -6.15 (-0.59%) | 5,835 |
5 Dec 2023 | INR | 1,078.5 | 1,083.5 | 1,047.8 | 1,050.75 | 1,050.75 | -30.05 (-2.78%) | 7,275 |
4 Dec 2023 | INR | 1,107.65 | 1,107.65 | 1,075 | 1,080.8 | 1,080.8 | +1.3 (+0.12%) | 4,641 |
1 Dec 2023 | INR | 1,073.95 | 1,096.7 | 1,050.35 | 1,079.5 | 1,079.5 | +20.15 (+1.90%) | 29,878 |