Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,271.4 | 1,274 | 1,258.95 | 1,265.15 | 1,265.15 | -12.7 (-0.99%) | 25,834 |
11 Jan 2024 | INR | 1,290.05 | 1,290.05 | 1,267.05 | 1,277.85 | 1,277.85 | +8.05 (+0.63%) | 65,170 |
10 Jan 2024 | INR | 1,298.95 | 1,303.45 | 1,262.05 | 1,269.8 | 1,269.8 | -25.8 (-1.99%) | 34,990 |
9 Jan 2024 | INR | 1,270.15 | 1,309 | 1,270.15 | 1,295.6 | 1,295.6 | +26 (+2.05%) | 149,570 |
8 Jan 2024 | INR | 1,280.05 | 1,291.85 | 1,260.2 | 1,269.6 | 1,269.6 | -9 (-0.70%) | 44,793 |
5 Jan 2024 | INR | 1,267.9 | 1,282.5 | 1,245 | 1,278.6 | 1,278.6 | +18.75 (+1.49%) | 435,848 |
4 Jan 2024 | INR | 1,247.65 | 1,277.55 | 1,234.3 | 1,259.85 | 1,259.85 | +34.3 (+2.80%) | 59,267 |
3 Jan 2024 | INR | 1,227.85 | 1,239.6 | 1,206.8 | 1,225.55 | 1,225.55 | -10.2 (-0.83%) | 30,907 |
2 Jan 2024 | INR | 1,251.85 | 1,251.85 | 1,233.8 | 1,235.75 | 1,235.75 | -6.25 (-0.50%) | 30,294 |
1 Jan 2024 | INR | 1,237.55 | 1,253.9 | 1,237.55 | 1,242 | 1,242 | +5.45 (+0.44%) | 30,388 |
29 Dec 2023 | INR | 1,242.95 | 1,243 | 1,225.45 | 1,236.55 | 1,236.55 | -0.6 (-0.05%) | 24,724 |
28 Dec 2023 | INR | 1,239.85 | 1,247.8 | 1,222.5 | 1,237.15 | 1,237.15 | +0.6 (+0.05%) | 40,377 |
27 Dec 2023 | INR | 1,249.95 | 1,250.7 | 1,235 | 1,236.55 | 1,236.55 | -13.65 (-1.09%) | 105,195 |
26 Dec 2023 | INR | 1,259 | 1,259 | 1,233.65 | 1,250.2 | 1,250.2 | +13.05 (+1.05%) | 67,286 |
22 Dec 2023 | INR | 1,297.55 | 1,297.55 | 1,226.5 | 1,237.15 | 1,237.15 | -53.95 (-4.18%) | 220,743 |
21 Dec 2023 | INR | 1,246.3 | 1,300 | 1,180 | 1,291.1 | 1,291.1 | +36.55 (+2.91%) | 365,138 |
20 Dec 2023 | INR | 1,350 | 1,380.45 | 1,238 | 1,254.55 | 1,254.55 | +82.55 (+7.04%) | 879,574 |
19 Dec 2023 | INR | 1,141.1 | 1,178 | 1,136.5 | 1,172 | 1,172 | +39.1 (+3.45%) | 195,940 |
18 Dec 2023 | INR | 1,107.95 | 1,142.8 | 1,095 | 1,132.9 | 1,132.9 | +35.2 (+3.21%) | 32,054 |
15 Dec 2023 | INR | 1,113.9 | 1,119.95 | 1,094.85 | 1,097.7 | 1,097.7 | -6.1 (-0.55%) | 23,559 |
14 Dec 2023 | INR | 1,098.75 | 1,113.8 | 1,094.05 | 1,103.8 | 1,103.8 | +11.35 (+1.04%) | 27,699 |
13 Dec 2023 | INR | 1,089.3 | 1,095 | 1,072.7 | 1,092.45 | 1,092.45 | +12.1 (+1.12%) | 84,525 |
12 Dec 2023 | INR | 1,106 | 1,107 | 1,075.8 | 1,080.35 | 1,080.35 | -24.05 (-2.18%) | 84,681 |
11 Dec 2023 | INR | 1,070.4 | 1,108.95 | 1,070.4 | 1,104.4 | 1,104.4 | +36.45 (+3.41%) | 190,187 |
8 Dec 2023 | INR | 1,079.15 | 1,081.2 | 1,060.75 | 1,067.95 | 1,067.95 | -8.4 (-0.78%) | 23,351 |
7 Dec 2023 | INR | 1,077.9 | 1,082 | 1,068 | 1,076.35 | 1,076.35 | +2.9 (+0.27%) | 20,795 |
6 Dec 2023 | INR | 1,061 | 1,078.1 | 1,056.55 | 1,073.45 | 1,073.45 | +11.85 (+1.12%) | 25,712 |
5 Dec 2023 | INR | 1,081 | 1,085 | 1,055.4 | 1,061.6 | 1,061.6 | -10 (-0.93%) | 95,984 |
4 Dec 2023 | INR | 1,113.95 | 1,113.95 | 1,065.45 | 1,071.6 | 1,071.6 | -16.95 (-1.56%) | 74,782 |
1 Dec 2023 | INR | 1,114.95 | 1,120 | 1,085 | 1,088.55 | 1,088.55 | -16.8 (-1.52%) | 113,180 |