Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 3,843.95 | 3,905.75 | 3,820.6 | 3,881.7 | 3,881.7 | +145.5 (+3.89%) | 1,168,288 |
11 Jan 2024 | INR | 3,723 | 3,772 | 3,708 | 3,736.2 | 3,736.2 | +22.5 (+0.61%) | 205,186 |
10 Jan 2024 | INR | 3,690.15 | 3,730 | 3,688 | 3,713.7 | 3,713.7 | +23.55 (+0.64%) | 99,268 |
9 Jan 2024 | INR | 3,718.85 | 3,752.1 | 3,683.15 | 3,690.15 | 3,690.15 | +12.45 (+0.34%) | 87,204 |
8 Jan 2024 | INR | 3,737.75 | 3,738.15 | 3,671.05 | 3,677.7 | 3,677.7 | -60.05 (-1.61%) | 26,313 |
5 Jan 2024 | INR | 3,671.2 | 3,746.9 | 3,671.2 | 3,737.75 | 3,737.75 | +70.75 (+1.93%) | 226,503 |
4 Jan 2024 | INR | 3,700 | 3,719.15 | 3,651.55 | 3,667 | 3,667 | -24.55 (-0.67%) | 113,458 |
3 Jan 2024 | INR | 3,770 | 3,770 | 3,688.2 | 3,691.55 | 3,691.55 | -91.7 (-2.42%) | 101,894 |
2 Jan 2024 | INR | 3,814.4 | 3,814.4 | 3,766.45 | 3,783.25 | 3,783.25 | -27.35 (-0.72%) | 28,298 |
1 Jan 2024 | INR | 3,792 | 3,831.9 | 3,772.8 | 3,810.6 | 3,810.6 | +15.65 (+0.41%) | 68,853 |
29 Dec 2023 | INR | 3,797.85 | 3,822.95 | 3,766.05 | 3,794.95 | 3,794.95 | -6.1 (-0.16%) | 105,711 |
28 Dec 2023 | INR | 3,822.1 | 3,838.25 | 3,793.75 | 3,801.05 | 3,801.05 | -9.75 (-0.26%) | 29,256 |
27 Dec 2023 | INR | 3,795.55 | 3,818 | 3,768.1 | 3,810.8 | 3,810.8 | +16.2 (+0.43%) | 28,290 |
26 Dec 2023 | INR | 3,780.1 | 3,833.85 | 3,780.1 | 3,794.6 | 3,794.6 | -30.7 (-0.80%) | 70,216 |
22 Dec 2023 | INR | 3,796.3 | 3,845.95 | 3,762.7 | 3,825.3 | 3,825.3 | +35.85 (+0.95%) | 127,163 |
21 Dec 2023 | INR | 3,734.4 | 3,805 | 3,734.4 | 3,789.45 | 3,789.45 | +9.1 (+0.24%) | 90,556 |
20 Dec 2023 | INR | 3,821.6 | 3,898.85 | 3,768 | 3,780.35 | 3,780.35 | -31.75 (-0.83%) | 60,720 |
19 Dec 2023 | INR | 3,841.4 | 3,852 | 3,791 | 3,812.1 | 3,812.1 | -45.9 (-1.19%) | 54,142 |
18 Dec 2023 | INR | 3,860 | 3,928.95 | 3,831.2 | 3,858 | 3,858 | -2.05 (-0.05%) | 73,334 |
15 Dec 2023 | INR | 3,660.2 | 3,894.05 | 3,660.2 | 3,860.05 | 3,860.05 | +193.45 (+5.28%) | 272,428 |
14 Dec 2023 | INR | 3,620.25 | 3,676.35 | 3,620.25 | 3,666.6 | 3,666.6 | +72.85 (+2.03%) | 246,373 |
13 Dec 2023 | INR | 3,641 | 3,650 | 3,563.05 | 3,593.75 | 3,593.75 | -78.3 (-2.13%) | 115,769 |
12 Dec 2023 | INR | 3,640 | 3,699 | 3,632.2 | 3,672.05 | 3,672.05 | +29.85 (+0.82%) | 77,392 |
11 Dec 2023 | INR | 3,626.4 | 3,652.7 | 3,623 | 3,642.2 | 3,642.2 | +15.8 (+0.44%) | 22,168 |
8 Dec 2023 | INR | 3,620.15 | 3,644 | 3,601.15 | 3,626.4 | 3,626.4 | +9.7 (+0.27%) | 274,344 |
7 Dec 2023 | INR | 3,616.95 | 3,631 | 3,592.35 | 3,616.7 | 3,616.7 | +13.35 (+0.37%) | 37,043 |
6 Dec 2023 | INR | 3,530.45 | 3,612.4 | 3,526.9 | 3,603.35 | 3,603.35 | +73.45 (+2.08%) | 48,863 |
5 Dec 2023 | INR | 3,537 | 3,537 | 3,503 | 3,529.9 | 3,529.9 | +20.25 (+0.58%) | 77,724 |
4 Dec 2023 | INR | 3,533.05 | 3,545 | 3,499 | 3,509.65 | 3,509.65 | +0.05 (+0.0%) | 48,292 |
1 Dec 2023 | INR | 3,495.1 | 3,517.15 | 3,490 | 3,509.6 | 3,509.6 | +16.2 (+0.46%) | 441,821 |