Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 458.05 | 492.4 | 443.7 | 469.95 | 469.95 | +20.9 (+4.65%) | 102,049 |
11 Jan 2024 | INR | 448.6 | 451 | 438.6 | 449.05 | 449.05 | +12 (+2.75%) | 31,307 |
10 Jan 2024 | INR | 429.55 | 446.9 | 424.5 | 437.05 | 437.05 | +22.95 (+5.54%) | 162,468 |
9 Jan 2024 | INR | 356.3 | 424.2 | 355.3 | 414.1 | 414.1 | +60.6 (+17.14%) | 180,150 |
8 Jan 2024 | INR | 350.1 | 355.6 | 343.3 | 353.5 | 353.5 | +3.2 (+0.91%) | 4,096 |
5 Jan 2024 | INR | 355 | 357.25 | 346.2 | 350.3 | 350.3 | -2.3 (-0.65%) | 15,947 |
4 Jan 2024 | INR | 349.1 | 356.85 | 336.45 | 352.6 | 352.6 | +6.05 (+1.75%) | 28,413 |
3 Jan 2024 | INR | 350.95 | 352.25 | 342.65 | 346.55 | 346.55 | +0.85 (+0.25%) | 4,045 |
2 Jan 2024 | INR | 365.05 | 369.4 | 340 | 345.7 | 345.7 | -18.05 (-4.96%) | 18,011 |
1 Jan 2024 | INR | 369.85 | 375.2 | 363 | 363.75 | 363.75 | -1.5 (-0.41%) | 5,614 |
29 Dec 2023 | INR | 379.05 | 379.05 | 356.65 | 365.25 | 365.25 | -15.95 (-4.18%) | 58,567 |
28 Dec 2023 | INR | 365.85 | 386 | 358.2 | 381.2 | 381.2 | +16.95 (+4.65%) | 166,960 |
27 Dec 2023 | INR | 311.95 | 368.45 | 311.95 | 364.25 | 364.25 | +54.75 (+17.69%) | 327,303 |
26 Dec 2023 | INR | 293.35 | 311.25 | 292.8 | 309.5 | 309.5 | +18.05 (+6.19%) | 131,821 |
22 Dec 2023 | INR | 287.6 | 296.5 | 282.2 | 291.45 | 291.45 | +9.5 (+3.37%) | 37,751 |
21 Dec 2023 | INR | 270 | 287 | 267 | 281.95 | 281.95 | +11.15 (+4.12%) | 36,370 |
20 Dec 2023 | INR | 289.95 | 289.95 | 265.8 | 270.8 | 270.8 | -13.1 (-4.61%) | 23,757 |
19 Dec 2023 | INR | 280.05 | 284.7 | 280.05 | 283.9 | 283.9 | +2.7 (+0.96%) | 12,696 |
18 Dec 2023 | INR | 274.3 | 282.95 | 273.5 | 281.2 | 281.2 | +6.9 (+2.52%) | 28,987 |
15 Dec 2023 | INR | 282 | 282 | 269 | 274.3 | 274.3 | -2.15 (-0.78%) | 28,337 |
14 Dec 2023 | INR | 285 | 285.55 | 275 | 276.45 | 276.45 | -5.15 (-1.83%) | 29,165 |
13 Dec 2023 | INR | 283.55 | 285.05 | 279 | 281.6 | 281.6 | -2.95 (-1.04%) | 25,286 |
12 Dec 2023 | INR | 289 | 289 | 282.65 | 284.55 | 284.55 | +1.25 (+0.44%) | 39,908 |
11 Dec 2023 | INR | 291.15 | 292.75 | 274.75 | 283.3 | 283.3 | -7 (-2.41%) | 11,059 |
8 Dec 2023 | INR | 293.45 | 297.15 | 285 | 290.3 | 290.3 | -1.9 (-0.65%) | 30,203 |
7 Dec 2023 | INR | 299.95 | 299.95 | 290.2 | 292.2 | 292.2 | -0.65 (-0.22%) | 4,780 |
6 Dec 2023 | INR | 295.05 | 300.5 | 290.6 | 292.85 | 292.85 | -4.5 (-1.51%) | 11,064 |
5 Dec 2023 | INR | 296 | 301.65 | 292.7 | 297.35 | 297.35 | +6.85 (+2.36%) | 8,282 |
4 Dec 2023 | INR | 291.95 | 296 | 284.5 | 290.5 | 290.5 | +6.2 (+2.18%) | 25,414 |
1 Dec 2023 | INR | 291.45 | 294.9 | 280.1 | 284.3 | 284.3 | -4.4 (-1.52%) | 35,199 |