Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,050.05 | 1,095 | 1,050 | 1,059.2 | 1,059.2 | +14.8 (+1.42%) | 15,277 |
11 Jan 2024 | INR | 1,042.55 | 1,058.95 | 1,035 | 1,044.4 | 1,044.4 | +3.75 (+0.36%) | 7,363 |
10 Jan 2024 | INR | 1,048.55 | 1,057.45 | 1,034.65 | 1,040.65 | 1,040.65 | +2.4 (+0.23%) | 4,542 |
9 Jan 2024 | INR | 1,065 | 1,072 | 1,034.4 | 1,038.25 | 1,038.25 | -14.5 (-1.38%) | 7,106 |
8 Jan 2024 | INR | 1,067.55 | 1,071.15 | 1,045.35 | 1,052.75 | 1,052.75 | -13.45 (-1.26%) | 5,789 |
5 Jan 2024 | INR | 1,043.45 | 1,077 | 1,041.15 | 1,066.2 | 1,066.2 | +24.9 (+2.39%) | 12,414 |
4 Jan 2024 | INR | 1,069.45 | 1,069.45 | 1,030.05 | 1,041.3 | 1,041.3 | -12 (-1.14%) | 4,563 |
3 Jan 2024 | INR | 1,051 | 1,082.45 | 1,042.95 | 1,053.3 | 1,053.3 | +1.2 (+0.11%) | 16,235 |
2 Jan 2024 | INR | 1,060.05 | 1,065 | 1,021.6 | 1,052.1 | 1,052.1 | -12.85 (-1.21%) | 19,204 |
1 Jan 2024 | INR | 1,070 | 1,082.8 | 1,056.1 | 1,064.95 | 1,064.95 | -3.65 (-0.34%) | 10,181 |
29 Dec 2023 | INR | 1,072.4 | 1,080 | 1,064.2 | 1,068.6 | 1,068.6 | -11.45 (-1.06%) | 9,259 |
28 Dec 2023 | INR | 1,111.9 | 1,111.9 | 1,069.55 | 1,080.05 | 1,080.05 | -3.95 (-0.36%) | 7,985 |
27 Dec 2023 | INR | 1,112.75 | 1,117 | 1,078.75 | 1,084 | 1,084 | -27.15 (-2.44%) | 9,097 |
26 Dec 2023 | INR | 1,126.4 | 1,140.1 | 1,105 | 1,111.15 | 1,111.15 | -15.25 (-1.35%) | 11,311 |
22 Dec 2023 | INR | 1,150.7 | 1,150.7 | 1,085.9 | 1,126.4 | 1,126.4 | +25.35 (+2.30%) | 12,053 |
21 Dec 2023 | INR | 1,062 | 1,109.6 | 1,059 | 1,101.05 | 1,101.05 | +27.4 (+2.55%) | 8,166 |
20 Dec 2023 | INR | 1,140 | 1,154.95 | 1,062 | 1,073.65 | 1,073.65 | -64.7 (-5.68%) | 23,449 |
19 Dec 2023 | INR | 1,129.75 | 1,142 | 1,123 | 1,138.35 | 1,138.35 | +11.25 (+1.00%) | 12,004 |
18 Dec 2023 | INR | 1,154.95 | 1,154.95 | 1,096.35 | 1,127.1 | 1,127.1 | +26.55 (+2.41%) | 11,003 |
15 Dec 2023 | INR | 1,067 | 1,133.7 | 1,064.5 | 1,100.55 | 1,100.55 | +39.1 (+3.68%) | 23,556 |
14 Dec 2023 | INR | 1,085 | 1,095 | 1,054.4 | 1,061.45 | 1,061.45 | -14.2 (-1.32%) | 12,602 |
13 Dec 2023 | INR | 1,083 | 1,090 | 1,067.85 | 1,075.65 | 1,075.65 | -6.8 (-0.63%) | 8,555 |
12 Dec 2023 | INR | 1,070.05 | 1,092 | 1,051 | 1,082.45 | 1,082.45 | +10.65 (+0.99%) | 11,139 |
11 Dec 2023 | INR | 1,099.85 | 1,110 | 1,068 | 1,071.8 | 1,071.8 | -15.85 (-1.46%) | 10,891 |
8 Dec 2023 | INR | 1,093.55 | 1,093.75 | 1,077.55 | 1,087.65 | 1,087.65 | +0.85 (+0.08%) | 5,190 |
7 Dec 2023 | INR | 1,124.95 | 1,124.95 | 1,081.55 | 1,086.8 | 1,086.8 | -16.1 (-1.46%) | 8,797 |
6 Dec 2023 | INR | 1,144.95 | 1,144.95 | 1,090.75 | 1,102.9 | 1,102.9 | -21.4 (-1.90%) | 13,410 |
5 Dec 2023 | INR | 1,125.05 | 1,135 | 1,120 | 1,124.3 | 1,124.3 | -7.25 (-0.64%) | 7,392 |
4 Dec 2023 | INR | 1,149 | 1,157.9 | 1,114.35 | 1,131.55 | 1,131.55 | -8.6 (-0.75%) | 20,006 |
1 Dec 2023 | INR | 1,156 | 1,162 | 1,132 | 1,140.15 | 1,140.15 | -5.45 (-0.48%) | 11,295 |