Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,154 | 1,166.1 | 1,144.85 | 1,153.85 | 1,153.85 | -17.85 (-1.52%) | 8,250 |
11 Jan 2024 | INR | 1,174.95 | 1,185.2 | 1,169.8 | 1,171.7 | 1,171.7 | -3.4 (-0.29%) | 5,524 |
10 Jan 2024 | INR | 1,140 | 1,212 | 1,135.9 | 1,175.1 | 1,175.1 | +57.1 (+5.11%) | 28,991 |
9 Jan 2024 | INR | 1,051.5 | 1,142.3 | 1,051.5 | 1,118 | 1,118 | +46.05 (+4.30%) | 18,790 |
8 Jan 2024 | INR | 1,062.35 | 1,095.8 | 1,049.75 | 1,071.95 | 1,071.95 | +2.95 (+0.28%) | 9,104 |
5 Jan 2024 | INR | 1,051.1 | 1,083.45 | 1,041.4 | 1,069 | 1,069 | +5.5 (+0.52%) | 9,230 |
4 Jan 2024 | INR | 1,071.85 | 1,084.45 | 1,051.1 | 1,063.5 | 1,063.5 | -3 (-0.28%) | 5,329 |
3 Jan 2024 | INR | 1,030 | 1,087.45 | 1,023.6 | 1,066.5 | 1,066.5 | +35.8 (+3.47%) | 8,357 |
2 Jan 2024 | INR | 1,072.35 | 1,072.35 | 1,022 | 1,030.7 | 1,030.7 | -20.6 (-1.96%) | 28,848 |
1 Jan 2024 | INR | 1,061 | 1,061 | 1,035.1 | 1,051.3 | 1,051.3 | +2.35 (+0.22%) | 17,028 |
29 Dec 2023 | INR | 950 | 1,105.55 | 950 | 1,048.95 | 1,048.95 | +98.8 (+10.40%) | 87,264 |
28 Dec 2023 | INR | 932.55 | 956.7 | 931.6 | 950.15 | 950.15 | +6.9 (+0.73%) | 3,263 |
27 Dec 2023 | INR | 963.45 | 969.9 | 938.35 | 943.25 | 943.25 | +2.25 (+0.24%) | 9,779 |
26 Dec 2023 | INR | 947 | 970.3 | 927.15 | 941 | 941 | -2.1 (-0.22%) | 8,542 |
22 Dec 2023 | INR | 928.95 | 957.95 | 927.05 | 943.1 | 943.1 | +24.95 (+2.72%) | 8,433 |
21 Dec 2023 | INR | 900.25 | 937.05 | 900.1 | 918.15 | 918.15 | +23.15 (+2.59%) | 11,729 |
20 Dec 2023 | INR | 955.25 | 960.1 | 883.1 | 895 | 895 | -57.5 (-6.04%) | 13,683 |
19 Dec 2023 | INR | 955 | 963 | 943.7 | 952.5 | 952.5 | -2.5 (-0.26%) | 5,417 |
18 Dec 2023 | INR | 924.2 | 978.4 | 902.3 | 955 | 955 | +46.4 (+5.11%) | 134,449 |
15 Dec 2023 | INR | 938.15 | 938.25 | 901.85 | 908.6 | 908.6 | -25.85 (-2.77%) | 149,742 |
14 Dec 2023 | INR | 942 | 943.2 | 930 | 934.45 | 934.45 | -8.2 (-0.87%) | 2,022 |
13 Dec 2023 | INR | 963.8 | 970.15 | 938.3 | 942.65 | 942.65 | -19.6 (-2.04%) | 13,715 |
12 Dec 2023 | INR | 940.1 | 969.5 | 936.95 | 962.25 | 962.25 | +21.2 (+2.25%) | 11,448 |
11 Dec 2023 | INR | 926.65 | 948 | 910.1 | 941.05 | 941.05 | +17.4 (+1.88%) | 7,911 |
8 Dec 2023 | INR | 929.7 | 937.55 | 914.45 | 923.65 | 923.65 | +2.4 (+0.26%) | 2,393 |
7 Dec 2023 | INR | 914.4 | 933.55 | 907 | 921.25 | 921.25 | +6.6 (+0.72%) | 2,697 |
6 Dec 2023 | INR | 891.15 | 938.75 | 891.15 | 914.65 | 914.65 | +2.6 (+0.29%) | 4,697 |
5 Dec 2023 | INR | 940.75 | 965 | 900.2 | 912.05 | 912.05 | -21.4 (-2.29%) | 11,602 |
4 Dec 2023 | INR | 960.7 | 965 | 917.35 | 933.45 | 933.45 | +3.05 (+0.33%) | 4,442 |
1 Dec 2023 | INR | 912.05 | 938.95 | 907.55 | 930.4 | 930.4 | +21.6 (+2.38%) | 3,618 |