Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,414.05 | 1,447 | 1,407.55 | 1,420.15 | 1,420.15 | +0.65 (+0.05%) | 5,402 |
11 Jan 2024 | INR | 1,423.25 | 1,437.1 | 1,401.25 | 1,419.5 | 1,419.5 | +22.15 (+1.59%) | 5,646 |
10 Jan 2024 | INR | 1,405.5 | 1,420.55 | 1,387 | 1,397.35 | 1,397.35 | -8.35 (-0.59%) | 3,438 |
9 Jan 2024 | INR | 1,462.9 | 1,466.2 | 1,381.95 | 1,405.7 | 1,405.7 | -35.1 (-2.44%) | 10,556 |
8 Jan 2024 | INR | 1,410 | 1,493.6 | 1,406.25 | 1,440.8 | 1,440.8 | +52.95 (+3.82%) | 18,414 |
5 Jan 2024 | INR | 1,401.95 | 1,414.95 | 1,368 | 1,387.85 | 1,387.85 | -5.2 (-0.37%) | 10,869 |
4 Jan 2024 | INR | 1,396.55 | 1,423.8 | 1,386 | 1,393.05 | 1,393.05 | -2.85 (-0.20%) | 13,095 |
3 Jan 2024 | INR | 1,302.35 | 1,400 | 1,301.6 | 1,395.9 | 1,395.9 | +91.25 (+6.99%) | 41,889 |
2 Jan 2024 | INR | 1,314 | 1,336.95 | 1,287.7 | 1,304.65 | 1,304.65 | +1.65 (+0.13%) | 4,340 |
1 Jan 2024 | INR | 1,329.95 | 1,329.95 | 1,286 | 1,303 | 1,303 | -3.75 (-0.29%) | 5,968 |
29 Dec 2023 | INR | 1,344.75 | 1,344.75 | 1,300.3 | 1,306.75 | 1,306.75 | -25.8 (-1.94%) | 4,830 |
28 Dec 2023 | INR | 1,268.15 | 1,348.15 | 1,268.15 | 1,332.55 | 1,332.55 | +59.6 (+4.68%) | 19,358 |
27 Dec 2023 | INR | 1,268.9 | 1,280 | 1,258.05 | 1,272.95 | 1,272.95 | +14.45 (+1.15%) | 2,466 |
26 Dec 2023 | INR | 1,289.95 | 1,289.95 | 1,248.25 | 1,258.5 | 1,258.5 | +2.6 (+0.21%) | 5,407 |
22 Dec 2023 | INR | 1,188 | 1,265 | 1,187.45 | 1,255.9 | 1,255.9 | +91.85 (+7.89%) | 18,440 |
21 Dec 2023 | INR | 1,136 | 1,217.95 | 1,136 | 1,164.05 | 1,164.05 | +4.95 (+0.43%) | 6,800 |
20 Dec 2023 | INR | 1,201.05 | 1,264.75 | 1,140.15 | 1,159.1 | 1,159.1 | -45.3 (-3.76%) | 17,504 |
19 Dec 2023 | INR | 1,205.7 | 1,229.8 | 1,197.55 | 1,204.4 | 1,204.4 | +4.3 (+0.36%) | 7,258 |
18 Dec 2023 | INR | 1,239.95 | 1,239.95 | 1,197.15 | 1,200.1 | 1,200.1 | -13.35 (-1.10%) | 4,002 |
15 Dec 2023 | INR | 1,269.9 | 1,269.9 | 1,208.3 | 1,213.45 | 1,213.45 | -35.3 (-2.83%) | 5,405 |
14 Dec 2023 | INR | 1,268.4 | 1,271.9 | 1,243 | 1,248.75 | 1,248.75 | 0.0 (0.0%) | 2,992 |
13 Dec 2023 | INR | 1,257.95 | 1,266 | 1,225.25 | 1,248.75 | 1,248.75 | +5.45 (+0.44%) | 6,710 |
12 Dec 2023 | INR | 1,266.6 | 1,278 | 1,236.7 | 1,243.3 | 1,243.3 | -6.6 (-0.53%) | 2,461 |
11 Dec 2023 | INR | 1,285.9 | 1,285.9 | 1,245.05 | 1,249.9 | 1,249.9 | -11.5 (-0.91%) | 6,709 |
8 Dec 2023 | INR | 1,240.6 | 1,271.1 | 1,228.85 | 1,261.4 | 1,261.4 | +28.45 (+2.31%) | 8,551 |
7 Dec 2023 | INR | 1,265.05 | 1,289.95 | 1,194.2 | 1,232.95 | 1,232.95 | -31.05 (-2.46%) | 8,965 |
6 Dec 2023 | INR | 1,328.95 | 1,328.95 | 1,255.95 | 1,264 | 1,264 | -33.6 (-2.59%) | 6,544 |
5 Dec 2023 | INR | 1,301.05 | 1,337.5 | 1,285.85 | 1,297.6 | 1,297.6 | -13.6 (-1.04%) | 6,365 |
4 Dec 2023 | INR | 1,350 | 1,358.5 | 1,295.05 | 1,311.2 | 1,311.2 | -2.8 (-0.21%) | 5,500 |
1 Dec 2023 | INR | 1,374.9 | 1,379 | 1,297.35 | 1,314 | 1,314 | -6.4 (-0.48%) | 19,053 |