Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 5,475 | 5,498.95 | 5,290.15 | 5,309.6 | 5,309.6 | -192.6 (-3.50%) | 21,867 |
11 Jan 2024 | INR | 5,743.65 | 5,743.65 | 5,480 | 5,502.2 | 5,502.2 | -128.8 (-2.29%) | 4,301 |
10 Jan 2024 | INR | 5,810.75 | 5,810.75 | 5,605 | 5,631 | 5,631 | -164.05 (-2.83%) | 5,129 |
9 Jan 2024 | INR | 5,931.3 | 6,072.25 | 5,780 | 5,795.05 | 5,795.05 | -136.1 (-2.29%) | 3,260 |
8 Jan 2024 | INR | 5,817 | 5,993.25 | 5,708.1 | 5,931.15 | 5,931.15 | +116.8 (+2.01%) | 4,398 |
5 Jan 2024 | INR | 5,890.05 | 5,900 | 5,754.15 | 5,814.35 | 5,814.35 | -70.05 (-1.19%) | 8,844 |
4 Jan 2024 | INR | 5,880.1 | 5,995 | 5,845.05 | 5,884.4 | 5,884.4 | +13.3 (+0.23%) | 7,039 |
3 Jan 2024 | INR | 6,019.95 | 6,019.95 | 5,846.55 | 5,871.1 | 5,871.1 | -147.45 (-2.45%) | 1,725 |
2 Jan 2024 | INR | 6,064.1 | 6,075.2 | 5,890 | 6,018.55 | 6,018.55 | -34.4 (-0.57%) | 2,380 |
1 Jan 2024 | INR | 6,058 | 6,135.5 | 6,003.05 | 6,052.95 | 6,052.95 | +12.4 (+0.21%) | 5,021 |
29 Dec 2023 | INR | 6,049.45 | 6,100 | 5,900 | 6,040.55 | 6,040.55 | +35.95 (+0.60%) | 24,898 |
28 Dec 2023 | INR | 5,888.65 | 6,051 | 5,750.1 | 6,004.6 | 6,004.6 | +213.6 (+3.69%) | 11,533 |
27 Dec 2023 | INR | 5,676.9 | 5,900 | 5,580.55 | 5,791 | 5,791 | +164.1 (+2.92%) | 66,312 |
26 Dec 2023 | INR | 5,700.75 | 5,724.95 | 5,575 | 5,626.9 | 5,626.9 | -29.85 (-0.53%) | 2,545 |
22 Dec 2023 | INR | 5,490.9 | 5,720 | 5,391 | 5,656.75 | 5,656.75 | +273.2 (+5.07%) | 7,800 |
21 Dec 2023 | INR | 5,300.15 | 5,418.75 | 5,260 | 5,383.55 | 5,383.55 | +28.2 (+0.53%) | 1,605 |
20 Dec 2023 | INR | 5,354.55 | 5,537.45 | 5,331 | 5,355.35 | 5,355.35 | +5.45 (+0.10%) | 6,685 |
19 Dec 2023 | INR | 5,439.55 | 5,439.55 | 5,321.85 | 5,349.9 | 5,349.9 | -62.9 (-1.16%) | 2,336 |
18 Dec 2023 | INR | 5,488.95 | 5,488.95 | 5,360.15 | 5,412.8 | 5,412.8 | +10.45 (+0.19%) | 52,230 |
15 Dec 2023 | INR | 5,460.15 | 5,460.15 | 5,382.75 | 5,402.35 | 5,402.35 | +29.15 (+0.54%) | 2,166 |
14 Dec 2023 | INR | 5,319.6 | 5,500 | 5,297.85 | 5,373.2 | 5,373.2 | +81.2 (+1.53%) | 3,983 |
13 Dec 2023 | INR | 5,262.1 | 5,313.7 | 5,262.1 | 5,292 | 5,292 | +24.1 (+0.46%) | 4,434 |
12 Dec 2023 | INR | 5,335 | 5,335 | 5,257.6 | 5,267.9 | 5,267.9 | +1.15 (+0.02%) | 1,671 |
11 Dec 2023 | INR | 5,330.55 | 5,340 | 5,247.55 | 5,266.75 | 5,266.75 | -33.7 (-0.64%) | 5,704 |
8 Dec 2023 | INR | 5,399.75 | 5,423.8 | 5,280 | 5,300.45 | 5,300.45 | -97.15 (-1.80%) | 3,091 |
7 Dec 2023 | INR | 5,444.3 | 5,467.65 | 5,384.1 | 5,397.6 | 5,397.6 | -46.7 (-0.86%) | 4,871 |
6 Dec 2023 | INR | 5,589.95 | 5,589.95 | 5,400.1 | 5,444.3 | 5,444.3 | -101.65 (-1.83%) | 8,865 |
5 Dec 2023 | INR | 5,532.1 | 5,573.9 | 5,497 | 5,545.95 | 5,545.95 | +13.9 (+0.25%) | 3,893 |
4 Dec 2023 | INR | 5,515.8 | 5,607.25 | 5,375 | 5,532.05 | 5,532.05 | +3.25 (+0.06%) | 7,083 |
1 Dec 2023 | INR | 5,649.95 | 5,682.55 | 5,509.9 | 5,528.8 | 5,528.8 | -13.4 (-0.24%) | 1,946 |