Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,813.3 | 1,822.85 | 1,805.25 | 1,812.1 | 1,812.1 | -1.05 (-0.06%) | 25,478 |
11 Jan 2024 | INR | 1,820 | 1,827.75 | 1,804.4 | 1,813.15 | 1,813.15 | +2.35 (+0.13%) | 5,438 |
10 Jan 2024 | INR | 1,833.85 | 1,833.85 | 1,805 | 1,810.8 | 1,810.8 | -10.6 (-0.58%) | 6,188 |
9 Jan 2024 | INR | 1,824.05 | 1,835.1 | 1,810 | 1,821.4 | 1,821.4 | +13.25 (+0.73%) | 29,401 |
8 Jan 2024 | INR | 1,832.1 | 1,844.35 | 1,804.2 | 1,808.15 | 1,808.15 | -33 (-1.79%) | 50,187 |
5 Jan 2024 | INR | 1,858.5 | 1,869.7 | 1,835.55 | 1,841.15 | 1,841.15 | -13.05 (-0.70%) | 26,964 |
4 Jan 2024 | INR | 1,863.1 | 1,871.8 | 1,840.3 | 1,854.2 | 1,854.2 | -6.8 (-0.37%) | 11,896 |
3 Jan 2024 | INR | 1,881.15 | 1,891.45 | 1,853.85 | 1,861 | 1,861 | -38.2 (-2.01%) | 11,673 |
2 Jan 2024 | INR | 1,909.95 | 1,909.95 | 1,867.65 | 1,899.2 | 1,899.2 | -5 (-0.26%) | 7,986 |
1 Jan 2024 | INR | 1,915.95 | 1,915.95 | 1,893.1 | 1,904.2 | 1,904.2 | -2.85 (-0.15%) | 5,353 |
29 Dec 2023 | INR | 1,899.85 | 1,910.95 | 1,880 | 1,907.05 | 1,907.05 | +16.65 (+0.88%) | 18,363 |
28 Dec 2023 | INR | 1,914.05 | 1,920.95 | 1,879 | 1,890.4 | 1,890.4 | -18.75 (-0.98%) | 25,482 |
27 Dec 2023 | INR | 1,920.7 | 1,931.25 | 1,891 | 1,909.15 | 1,909.15 | -13.1 (-0.68%) | 12,502 |
26 Dec 2023 | INR | 1,947.55 | 1,947.55 | 1,916.5 | 1,922.25 | 1,922.25 | -11.1 (-0.57%) | 4,094 |
22 Dec 2023 | INR | 1,883.7 | 1,941.95 | 1,879.25 | 1,933.35 | 1,933.35 | +49.65 (+2.64%) | 8,452 |
21 Dec 2023 | INR | 1,846.9 | 1,888 | 1,822.6 | 1,883.7 | 1,883.7 | +19.2 (+1.03%) | 17,126 |
20 Dec 2023 | INR | 1,910.35 | 1,956.8 | 1,852.8 | 1,864.5 | 1,864.5 | -44.95 (-2.35%) | 70,935 |
19 Dec 2023 | INR | 1,941.95 | 1,950.85 | 1,904.9 | 1,909.45 | 1,909.45 | -30.2 (-1.56%) | 10,896 |
18 Dec 2023 | INR | 1,970 | 1,975 | 1,931.95 | 1,939.65 | 1,939.65 | -19.9 (-1.02%) | 17,609 |
15 Dec 2023 | INR | 1,958 | 1,975 | 1,952.95 | 1,959.55 | 1,959.55 | +9 (+0.46%) | 37,962 |
14 Dec 2023 | INR | 1,929.85 | 1,957.9 | 1,912 | 1,950.55 | 1,950.55 | +29.65 (+1.54%) | 6,339 |
13 Dec 2023 | INR | 1,927.8 | 1,933.55 | 1,899 | 1,920.9 | 1,920.9 | -7.5 (-0.39%) | 6,714 |
12 Dec 2023 | INR | 1,958 | 1,967.8 | 1,913.9 | 1,928.4 | 1,928.4 | -22.9 (-1.17%) | 13,607 |
11 Dec 2023 | INR | 1,942.75 | 1,955.85 | 1,910.65 | 1,951.3 | 1,951.3 | +22.6 (+1.17%) | 10,299 |
8 Dec 2023 | INR | 1,979.3 | 1,979.3 | 1,919.2 | 1,928.7 | 1,928.7 | -40.2 (-2.04%) | 8,218 |
7 Dec 2023 | INR | 1,979.95 | 2,003.7 | 1,957.2 | 1,968.9 | 1,968.9 | +3.05 (+0.16%) | 9,794 |
6 Dec 2023 | INR | 1,962.2 | 1,993.5 | 1,961.7 | 1,965.85 | 1,965.85 | -6.5 (-0.33%) | 19,607 |
5 Dec 2023 | INR | 2,012.95 | 2,012.95 | 1,953.75 | 1,972.35 | 1,972.35 | -17.1 (-0.86%) | 8,663 |
4 Dec 2023 | INR | 1,985.05 | 2,013 | 1,960 | 1,989.45 | 1,989.45 | +9.75 (+0.49%) | 329,903 |
1 Dec 2023 | INR | 1,947.4 | 1,984 | 1,945 | 1,979.7 | 1,979.7 | +32.3 (+1.66%) | 7,961 |