Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 3,655.6 | 3,655.6 | 3,602 | 3,645.15 | 3,645.15 | -10.45 (-0.29%) | 3,075 |
11 Jan 2024 | INR | 3,649 | 3,665 | 3,563 | 3,655.6 | 3,655.6 | +35.05 (+0.97%) | 5,067 |
10 Jan 2024 | INR | 3,598 | 3,647.9 | 3,525 | 3,620.55 | 3,620.55 | +13.7 (+0.38%) | 7,305 |
9 Jan 2024 | INR | 3,625 | 3,648 | 3,531 | 3,606.85 | 3,606.85 | +45.6 (+1.28%) | 8,484 |
8 Jan 2024 | INR | 3,475 | 3,590 | 3,435.65 | 3,561.25 | 3,561.25 | +137.75 (+4.02%) | 9,234 |
5 Jan 2024 | INR | 3,399 | 3,448 | 3,238.3 | 3,423.5 | 3,423.5 | +51.7 (+1.53%) | 21,435 |
4 Jan 2024 | INR | 3,410 | 3,455.4 | 3,360 | 3,371.8 | 3,371.8 | -18.55 (-0.55%) | 4,440 |
3 Jan 2024 | INR | 3,465 | 3,493.35 | 3,375 | 3,390.35 | 3,390.35 | -48.9 (-1.42%) | 12,051 |
2 Jan 2024 | INR | 3,450 | 3,495 | 3,430 | 3,439.25 | 3,439.25 | -10 (-0.29%) | 10,356 |
1 Jan 2024 | INR | 3,547.8 | 3,547.8 | 3,431 | 3,449.25 | 3,449.25 | -27.6 (-0.79%) | 41,687 |
29 Dec 2023 | INR | 3,570 | 3,590 | 3,462.1 | 3,476.85 | 3,476.85 | -111.5 (-3.11%) | 249,604 |
28 Dec 2023 | INR | 3,610 | 3,674.15 | 3,513.15 | 3,588.35 | 3,588.35 | -13.75 (-0.38%) | 6,576 |
27 Dec 2023 | INR | 3,649.85 | 3,649.85 | 3,556.45 | 3,602.1 | 3,602.1 | -51.75 (-1.42%) | 5,348 |
26 Dec 2023 | INR | 3,537.65 | 3,700 | 3,499.95 | 3,653.85 | 3,653.85 | +88.3 (+2.48%) | 9,574 |
22 Dec 2023 | INR | 3,537 | 3,600 | 3,521.25 | 3,565.55 | 3,565.55 | -27.9 (-0.78%) | 2,987 |
21 Dec 2023 | INR | 3,470 | 3,600 | 3,424.35 | 3,593.45 | 3,593.45 | +128.9 (+3.72%) | 6,468 |
20 Dec 2023 | INR | 3,599.95 | 3,600 | 3,406 | 3,464.55 | 3,464.55 | -96.75 (-2.72%) | 5,452 |
19 Dec 2023 | INR | 3,600 | 3,628 | 3,531.3 | 3,561.3 | 3,561.3 | -6.5 (-0.18%) | 3,657 |
18 Dec 2023 | INR | 3,650 | 3,650 | 3,528 | 3,567.8 | 3,567.8 | +17.75 (+0.50%) | 4,728 |
15 Dec 2023 | INR | 3,705 | 3,705 | 3,505.3 | 3,550.05 | 3,550.05 | -82.95 (-2.28%) | 9,750 |
14 Dec 2023 | INR | 3,738.7 | 3,739.9 | 3,500 | 3,633 | 3,633 | -12.6 (-0.35%) | 15,894 |
13 Dec 2023 | INR | 3,570 | 3,690 | 3,507 | 3,645.6 | 3,645.6 | +100.35 (+2.83%) | 46,032 |
12 Dec 2023 | INR | 3,601.2 | 3,630 | 3,450 | 3,545.25 | 3,545.25 | -55.95 (-1.55%) | 16,777 |
11 Dec 2023 | INR | 3,350 | 3,610 | 3,300 | 3,601.2 | 3,601.2 | +321.6 (+9.81%) | 120,683 |
8 Dec 2023 | INR | 3,359.85 | 3,360 | 3,270 | 3,279.6 | 3,279.6 | -16.6 (-0.50%) | 6,563 |
7 Dec 2023 | INR | 3,381.2 | 3,381.2 | 3,270 | 3,296.2 | 3,296.2 | -15.4 (-0.47%) | 5,048 |
6 Dec 2023 | INR | 3,326 | 3,387 | 3,290 | 3,311.6 | 3,311.6 | -14.95 (-0.45%) | 7,119 |
5 Dec 2023 | INR | 3,449.4 | 3,474.9 | 3,255.1 | 3,326.55 | 3,326.55 | -35.45 (-1.05%) | 10,451 |
4 Dec 2023 | INR | 3,367 | 3,384 | 3,300 | 3,362 | 3,362 | +31.2 (+0.94%) | 6,765 |
1 Dec 2023 | INR | 3,215 | 3,359 | 3,175 | 3,330.8 | 3,330.8 | +125 (+3.90%) | 15,648 |