Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,551.5 | 1,578.8 | 1,529.9 | 1,540 | 1,540 | -5.8 (-0.38%) | 23,821 |
11 Jan 2024 | INR | 1,523.5 | 1,560.5 | 1,523.1 | 1,545.8 | 1,545.8 | +23.8 (+1.56%) | 19,384 |
10 Jan 2024 | INR | 1,538.2 | 1,538.2 | 1,499.65 | 1,522 | 1,522 | -13.8 (-0.90%) | 25,237 |
9 Jan 2024 | INR | 1,504.45 | 1,541.85 | 1,498.7 | 1,535.8 | 1,535.8 | +45.2 (+3.03%) | 45,178 |
8 Jan 2024 | INR | 1,534.85 | 1,534.85 | 1,486.25 | 1,490.6 | 1,490.6 | -28.35 (-1.87%) | 22,790 |
5 Jan 2024 | INR | 1,544.55 | 1,555.55 | 1,509.35 | 1,518.95 | 1,518.95 | -14.3 (-0.93%) | 44,086 |
4 Jan 2024 | INR | 1,458 | 1,547.45 | 1,456.5 | 1,533.25 | 1,533.25 | +72.95 (+5.00%) | 97,701 |
3 Jan 2024 | INR | 1,444.95 | 1,467.6 | 1,433.6 | 1,460.3 | 1,460.3 | +20.3 (+1.41%) | 16,813 |
2 Jan 2024 | INR | 1,459.35 | 1,460.9 | 1,433.05 | 1,440 | 1,440 | -7.6 (-0.53%) | 10,622 |
1 Jan 2024 | INR | 1,445 | 1,459.8 | 1,431.55 | 1,447.6 | 1,447.6 | +2.85 (+0.20%) | 13,048 |
29 Dec 2023 | INR | 1,450 | 1,451.05 | 1,424 | 1,444.75 | 1,444.75 | +2.85 (+0.20%) | 10,518 |
28 Dec 2023 | INR | 1,429.9 | 1,446 | 1,407.2 | 1,441.9 | 1,441.9 | +25 (+1.76%) | 16,944 |
27 Dec 2023 | INR | 1,405.35 | 1,425 | 1,403 | 1,416.9 | 1,416.9 | +14.1 (+1.01%) | 20,961 |
26 Dec 2023 | INR | 1,410 | 1,421.5 | 1,396.6 | 1,402.8 | 1,402.8 | -2.3 (-0.16%) | 7,491 |
22 Dec 2023 | INR | 1,384.85 | 1,410.85 | 1,381.85 | 1,405.1 | 1,405.1 | +11.15 (+0.80%) | 23,627 |
21 Dec 2023 | INR | 1,350.2 | 1,399.1 | 1,350.2 | 1,393.95 | 1,393.95 | +16.55 (+1.20%) | 14,334 |
20 Dec 2023 | INR | 1,424.05 | 1,431.45 | 1,369.95 | 1,377.4 | 1,377.4 | -46.45 (-3.26%) | 30,807 |
19 Dec 2023 | INR | 1,448.7 | 1,456.6 | 1,421.6 | 1,423.85 | 1,423.85 | -20.5 (-1.42%) | 12,443 |
18 Dec 2023 | INR | 1,506 | 1,506 | 1,433.55 | 1,444.35 | 1,444.35 | -32.1 (-2.17%) | 18,489 |
15 Dec 2023 | INR | 1,519.15 | 1,519.15 | 1,471.15 | 1,476.45 | 1,476.45 | -12.95 (-0.87%) | 27,004 |
14 Dec 2023 | INR | 1,446.55 | 1,494.8 | 1,442.1 | 1,489.4 | 1,489.4 | +52.6 (+3.66%) | 21,991 |
13 Dec 2023 | INR | 1,416.85 | 1,444.3 | 1,412 | 1,436.8 | 1,436.8 | +10.15 (+0.71%) | 14,836 |
12 Dec 2023 | INR | 1,455.4 | 1,455.4 | 1,417.65 | 1,426.65 | 1,426.65 | -24.6 (-1.70%) | 20,984 |
11 Dec 2023 | INR | 1,406.05 | 1,464 | 1,406.05 | 1,451.25 | 1,451.25 | +4.6 (+0.32%) | 19,993 |
8 Dec 2023 | INR | 1,469.7 | 1,480 | 1,438.4 | 1,446.65 | 1,446.65 | -17.1 (-1.17%) | 17,450 |
7 Dec 2023 | INR | 1,479.95 | 1,482.4 | 1,457.1 | 1,463.75 | 1,463.75 | +4.75 (+0.33%) | 18,509 |
6 Dec 2023 | INR | 1,444.95 | 1,463.95 | 1,434.4 | 1,459 | 1,459 | +19.85 (+1.38%) | 15,349 |
5 Dec 2023 | INR | 1,448.95 | 1,453 | 1,410.35 | 1,439.15 | 1,439.15 | +0.25 (+0.02%) | 14,713 |
4 Dec 2023 | INR | 1,429.95 | 1,455.35 | 1,409.7 | 1,438.9 | 1,438.9 | +22.4 (+1.58%) | 36,741 |
1 Dec 2023 | INR | 1,409 | 1,424.1 | 1,403.55 | 1,416.5 | 1,416.5 | +8.05 (+0.57%) | 73,068 |