Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 2,420 | 2,420 | 2,312.75 | 2,331.65 | 2,331.65 | -28.45 (-1.21%) | 292 |
11 Jan 2024 | INR | 2,398 | 2,444.75 | 2,320 | 2,360.1 | 2,360.1 | -33.95 (-1.42%) | 1,126 |
10 Jan 2024 | INR | 2,414 | 2,430 | 2,375 | 2,394.05 | 2,394.05 | -20.75 (-0.86%) | 1,880 |
9 Jan 2024 | INR | 2,375 | 2,450 | 2,375 | 2,414.8 | 2,414.8 | +58.55 (+2.48%) | 2,287 |
8 Jan 2024 | INR | 2,350 | 2,361 | 2,240.05 | 2,356.25 | 2,356.25 | +62.85 (+2.74%) | 1,973 |
5 Jan 2024 | INR | 2,286.3 | 2,389.85 | 2,220 | 2,293.4 | 2,293.4 | +7.2 (+0.31%) | 856 |
4 Jan 2024 | INR | 2,200 | 2,286.2 | 2,165.15 | 2,286.2 | 2,286.2 | +108.85 (+5.00%) | 2,390 |
3 Jan 2024 | INR | 2,178 | 2,200 | 2,111 | 2,177.35 | 2,177.35 | +3.2 (+0.15%) | 7,072 |
2 Jan 2024 | INR | 2,223 | 2,223 | 2,110.2 | 2,174.15 | 2,174.15 | -47 (-2.12%) | 7,878 |
1 Jan 2024 | INR | 2,190 | 2,225 | 2,122 | 2,221.15 | 2,221.15 | +41.7 (+1.91%) | 1,111 |
29 Dec 2023 | INR | 2,199.95 | 2,199.95 | 2,100.2 | 2,179.45 | 2,179.45 | +4.25 (+0.20%) | 3,878 |
28 Dec 2023 | INR | 2,184.5 | 2,279.95 | 2,135.05 | 2,175.2 | 2,175.2 | -53.85 (-2.42%) | 22,001 |
27 Dec 2023 | INR | 2,251 | 2,279.95 | 2,200.05 | 2,229.05 | 2,229.05 | -21.5 (-0.96%) | 882 |
26 Dec 2023 | INR | 2,197 | 2,279.2 | 2,150 | 2,250.55 | 2,250.55 | +79.85 (+3.68%) | 868 |
22 Dec 2023 | INR | 2,102 | 2,180 | 2,102 | 2,170.7 | 2,170.7 | +70.85 (+3.37%) | 3,408 |
21 Dec 2023 | INR | 2,040 | 2,119 | 2,000 | 2,099.85 | 2,099.85 | +80.95 (+4.01%) | 1,511 |
20 Dec 2023 | INR | 2,089 | 2,119.8 | 2,010 | 2,018.9 | 2,018.9 | -20.65 (-1.01%) | 2,538 |
19 Dec 2023 | INR | 2,175 | 2,175 | 1,980.2 | 2,039.55 | 2,039.55 | -38.4 (-1.85%) | 2,273 |
18 Dec 2023 | INR | 1,980.05 | 2,077.95 | 1,954.95 | 2,077.95 | 2,077.95 | +98.95 (+5.00%) | 3,077 |
15 Dec 2023 | INR | 1,965 | 2,025 | 1,940 | 1,979 | 1,979 | +7.65 (+0.39%) | 2,328 |
14 Dec 2023 | INR | 1,950 | 2,036 | 1,921 | 1,971.35 | 1,971.35 | +32.2 (+1.66%) | 349 |
13 Dec 2023 | INR | 1,960 | 1,973 | 1,920.2 | 1,939.15 | 1,939.15 | -33.4 (-1.69%) | 714 |
12 Dec 2023 | INR | 1,955.05 | 2,007.65 | 1,935 | 1,972.55 | 1,972.55 | -12.45 (-0.63%) | 2,720 |
11 Dec 2023 | INR | 2,045 | 2,045 | 1,961.7 | 1,985 | 1,985 | -20.65 (-1.03%) | 1,268 |
8 Dec 2023 | INR | 2,097 | 2,097 | 1,960.2 | 2,005.65 | 2,005.65 | -22.8 (-1.12%) | 1,957 |
7 Dec 2023 | INR | 1,930 | 2,028.45 | 1,930 | 2,028.45 | 2,028.45 | +96.55 (+5.00%) | 15,111 |
6 Dec 2023 | INR | 1,977 | 2,055 | 1,870.7 | 1,931.9 | 1,931.9 | -37.25 (-1.89%) | 27,695 |
5 Dec 2023 | INR | 1,999 | 2,019 | 1,950 | 1,969.15 | 1,969.15 | +32.45 (+1.68%) | 2,639 |
4 Dec 2023 | INR | 1,889.95 | 1,936.95 | 1,860 | 1,936.7 | 1,936.7 | +91.95 (+4.98%) | 3,353 |
1 Dec 2023 | INR | 1,760 | 1,848.5 | 1,753 | 1,844.75 | 1,844.75 | +84.25 (+4.79%) | 3,775 |