Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,923.25 | 1,935.95 | 1,872.3 | 1,880.5 | 1,880.5 | -54.5 (-2.82%) | 17,968 |
11 Jan 2024 | INR | 1,947.05 | 2,004.9 | 1,909.8 | 1,935 | 1,935 | +3.9 (+0.20%) | 50,269 |
10 Jan 2024 | INR | 1,903.85 | 1,965.9 | 1,851.85 | 1,931.1 | 1,931.1 | +30.95 (+1.63%) | 22,949 |
9 Jan 2024 | INR | 1,902.9 | 1,965 | 1,884 | 1,900.15 | 1,900.15 | +16.15 (+0.86%) | 26,254 |
8 Jan 2024 | INR | 1,701.15 | 1,924.85 | 1,701.15 | 1,884 | 1,884 | +184.4 (+10.85%) | 124,205 |
5 Jan 2024 | INR | 1,698.85 | 1,742.2 | 1,664.65 | 1,699.6 | 1,699.6 | +17.25 (+1.03%) | 40,882 |
4 Jan 2024 | INR | 1,694.75 | 1,720 | 1,661.15 | 1,682.35 | 1,682.35 | +11.95 (+0.72%) | 7,860 |
3 Jan 2024 | INR | 1,745.05 | 1,745.05 | 1,651 | 1,670.4 | 1,670.4 | -51.4 (-2.99%) | 55,732 |
2 Jan 2024 | INR | 1,647.95 | 1,734.75 | 1,632.45 | 1,721.8 | 1,721.8 | +101.85 (+6.29%) | 106,656 |
1 Jan 2024 | INR | 1,499.5 | 1,665 | 1,489.3 | 1,619.95 | 1,619.95 | +154.05 (+10.51%) | 114,184 |
29 Dec 2023 | INR | 1,418.5 | 1,465.9 | 1,414.4 | 1,465.9 | 1,465.9 | +69.8 (+5.00%) | 45,968 |
28 Dec 2023 | INR | 1,422 | 1,431.5 | 1,392.2 | 1,396.1 | 1,396.1 | -24.4 (-1.72%) | 10,293 |
27 Dec 2023 | INR | 1,439.3 | 1,454 | 1,415 | 1,420.5 | 1,420.5 | -18.75 (-1.30%) | 5,291 |
26 Dec 2023 | INR | 1,452.75 | 1,457.9 | 1,411 | 1,439.25 | 1,439.25 | -0.25 (-0.02%) | 22,600 |
22 Dec 2023 | INR | 1,419.45 | 1,477 | 1,419.45 | 1,439.5 | 1,439.5 | +32.4 (+2.30%) | 12,777 |
21 Dec 2023 | INR | 1,321.3 | 1,429.35 | 1,321.3 | 1,407.1 | 1,407.1 | +23.45 (+1.69%) | 14,331 |
20 Dec 2023 | INR | 1,418.4 | 1,472.3 | 1,350.05 | 1,383.65 | 1,383.65 | -18.55 (-1.32%) | 27,048 |
19 Dec 2023 | INR | 1,400 | 1,409.1 | 1,390 | 1,402.2 | 1,402.2 | +4 (+0.29%) | 7,387 |
18 Dec 2023 | INR | 1,404.1 | 1,420 | 1,396.5 | 1,398.2 | 1,398.2 | -5.85 (-0.42%) | 3,417 |
15 Dec 2023 | INR | 1,426.8 | 1,426.8 | 1,390.5 | 1,404.05 | 1,404.05 | +5.25 (+0.38%) | 13,940 |
14 Dec 2023 | INR | 1,420 | 1,429.85 | 1,388.05 | 1,398.8 | 1,398.8 | -1.65 (-0.12%) | 16,399 |
13 Dec 2023 | INR | 1,439.95 | 1,445 | 1,360 | 1,400.45 | 1,400.45 | -12.3 (-0.87%) | 30,958 |
12 Dec 2023 | INR | 1,372.5 | 1,412.75 | 1,348.15 | 1,412.75 | 1,412.75 | +67.25 (+5.00%) | 37,742 |
11 Dec 2023 | INR | 1,303.05 | 1,345.5 | 1,292.55 | 1,345.5 | 1,345.5 | +64.05 (+5.00%) | 36,562 |
8 Dec 2023 | INR | 1,312.2 | 1,315.5 | 1,275 | 1,281.45 | 1,281.45 | -5 (-0.39%) | 13,470 |
7 Dec 2023 | INR | 1,240.05 | 1,293 | 1,240.05 | 1,286.45 | 1,286.45 | +29.25 (+2.33%) | 10,326 |
6 Dec 2023 | INR | 1,261.55 | 1,283.85 | 1,247.5 | 1,257.2 | 1,257.2 | -9.4 (-0.74%) | 12,559 |
5 Dec 2023 | INR | 1,261.95 | 1,291.85 | 1,254.95 | 1,266.6 | 1,266.6 | +9.7 (+0.77%) | 6,120 |
4 Dec 2023 | INR | 1,250 | 1,277.3 | 1,245 | 1,256.9 | 1,256.9 | +15.55 (+1.25%) | 14,350 |
1 Dec 2023 | INR | 1,257 | 1,262 | 1,230 | 1,241.35 | 1,241.35 | -0.25 (-0.02%) | 2,487 |