Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 3,907.15 | 3,920 | 3,859.85 | 3,882.85 | 3,882.85 | -23.5 (-0.60%) | 14,317 |
11 Jan 2024 | INR | 3,900 | 3,939 | 3,880.15 | 3,906.35 | 3,906.35 | +4.7 (+0.12%) | 3,785 |
10 Jan 2024 | INR | 3,996.75 | 4,014.15 | 3,878.05 | 3,901.65 | 3,901.65 | -82.1 (-2.06%) | 7,289 |
9 Jan 2024 | INR | 3,933.05 | 4,002.25 | 3,920.8 | 3,983.75 | 3,983.75 | +51.45 (+1.31%) | 5,273 |
8 Jan 2024 | INR | 4,005.65 | 4,018.2 | 3,912.95 | 3,932.3 | 3,932.3 | -80 (-1.99%) | 8,146 |
5 Jan 2024 | INR | 4,050 | 4,068.75 | 3,980 | 4,012.3 | 4,012.3 | -31.25 (-0.77%) | 13,620 |
4 Jan 2024 | INR | 4,064.85 | 4,072.35 | 3,972.5 | 4,043.55 | 4,043.55 | +14.15 (+0.35%) | 10,086 |
3 Jan 2024 | INR | 4,050 | 4,065.7 | 4,011.05 | 4,029.4 | 4,029.4 | -3.6 (-0.09%) | 18,393 |
2 Jan 2024 | INR | 3,920.85 | 4,053.7 | 3,920.85 | 4,033 | 4,033 | +120.25 (+3.07%) | 31,731 |
1 Jan 2024 | INR | 3,905 | 3,935 | 3,887 | 3,912.75 | 3,912.75 | +11 (+0.28%) | 5,294 |
29 Dec 2023 | INR | 3,950 | 3,950 | 3,895 | 3,901.75 | 3,901.75 | -36.8 (-0.93%) | 8,372 |
28 Dec 2023 | INR | 3,888.15 | 3,950 | 3,861.1 | 3,938.55 | 3,938.55 | +53.85 (+1.39%) | 43,211 |
27 Dec 2023 | INR | 3,899.95 | 3,915 | 3,847.7 | 3,884.7 | 3,884.7 | +23.1 (+0.60%) | 14,671 |
26 Dec 2023 | INR | 3,695.25 | 3,898.3 | 3,695.25 | 3,861.6 | 3,861.6 | +167.25 (+4.53%) | 31,128 |
22 Dec 2023 | INR | 3,665.85 | 3,761 | 3,650.6 | 3,694.35 | 3,694.35 | +63.65 (+1.75%) | 13,308 |
21 Dec 2023 | INR | 3,616.8 | 3,649.9 | 3,570 | 3,630.7 | 3,630.7 | +12.75 (+0.35%) | 6,564 |
20 Dec 2023 | INR | 3,725.25 | 3,748.65 | 3,607.05 | 3,617.95 | 3,617.95 | -106.2 (-2.85%) | 17,474 |
19 Dec 2023 | INR | 3,709.25 | 3,738 | 3,690.05 | 3,724.15 | 3,724.15 | +12.5 (+0.34%) | 3,327 |
18 Dec 2023 | INR | 3,690.05 | 3,772.1 | 3,690 | 3,711.65 | 3,711.65 | +15.25 (+0.41%) | 14,650 |
15 Dec 2023 | INR | 3,692.5 | 3,720 | 3,679 | 3,696.4 | 3,696.4 | +12.5 (+0.34%) | 11,646 |
14 Dec 2023 | INR | 3,658.3 | 3,702.3 | 3,642 | 3,683.9 | 3,683.9 | +25.6 (+0.70%) | 12,440 |
13 Dec 2023 | INR | 3,668 | 3,673.4 | 3,613 | 3,658.3 | 3,658.3 | +11.7 (+0.32%) | 2,089 |
12 Dec 2023 | INR | 3,666.8 | 3,694 | 3,630 | 3,646.6 | 3,646.6 | -24.65 (-0.67%) | 8,382 |
11 Dec 2023 | INR | 3,680 | 3,690.4 | 3,643 | 3,671.25 | 3,671.25 | -10.1 (-0.27%) | 5,315 |
8 Dec 2023 | INR | 3,703.6 | 3,744.9 | 3,663 | 3,681.35 | 3,681.35 | -52 (-1.39%) | 6,319 |
7 Dec 2023 | INR | 3,734.25 | 3,773.55 | 3,721.95 | 3,733.35 | 3,733.35 | -2.55 (-0.07%) | 7,260 |
6 Dec 2023 | INR | 3,741 | 3,780.4 | 3,715.45 | 3,735.9 | 3,735.9 | -6.75 (-0.18%) | 13,419 |
5 Dec 2023 | INR | 3,793 | 3,809.95 | 3,725.65 | 3,742.65 | 3,742.65 | -53.95 (-1.42%) | 7,861 |
4 Dec 2023 | INR | 3,800.05 | 3,835.25 | 3,787.3 | 3,796.6 | 3,796.6 | +4.25 (+0.11%) | 6,932 |
1 Dec 2023 | INR | 3,811.3 | 3,820 | 3,770.65 | 3,792.35 | 3,792.35 | +5.3 (+0.14%) | 5,236 |