Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 3,821.55 | 3,848.65 | 3,795 | 3,840.1 | 3,840.1 | +21.3 (+0.56%) | 7,139 |
11 Jan 2024 | INR | 3,840.6 | 3,841.4 | 3,804.6 | 3,818.8 | 3,818.8 | -1.1 (-0.03%) | 5,484 |
10 Jan 2024 | INR | 3,815.05 | 3,835 | 3,794.05 | 3,819.9 | 3,819.9 | +10.85 (+0.28%) | 3,905 |
9 Jan 2024 | INR | 3,813.9 | 3,849 | 3,787.15 | 3,809.05 | 3,809.05 | +8.55 (+0.22%) | 50,539 |
8 Jan 2024 | INR | 3,885.15 | 3,919.8 | 3,790.1 | 3,800.5 | 3,800.5 | -63.45 (-1.64%) | 413,927 |
5 Jan 2024 | INR | 3,898.1 | 3,938.95 | 3,810.05 | 3,863.95 | 3,863.95 | -32.55 (-0.84%) | 12,299 |
4 Jan 2024 | INR | 3,965 | 3,965 | 3,888 | 3,896.5 | 3,896.5 | -37.35 (-0.95%) | 44,935 |
3 Jan 2024 | INR | 4,104.75 | 4,104.75 | 3,920 | 3,933.85 | 3,933.85 | -171.5 (-4.18%) | 64,624 |
2 Jan 2024 | INR | 4,066.3 | 4,155 | 4,007 | 4,105.35 | 4,105.35 | +39.05 (+0.96%) | 35,816 |
1 Jan 2024 | INR | 4,050.05 | 4,080.95 | 4,045 | 4,066.3 | 4,066.3 | -12.45 (-0.31%) | 5,650 |
29 Dec 2023 | INR | 4,049 | 4,098 | 3,986.65 | 4,078.75 | 4,078.75 | +33.6 (+0.83%) | 25,514 |
28 Dec 2023 | INR | 4,050.1 | 4,056.35 | 4,015.25 | 4,045.15 | 4,045.15 | +26.2 (+0.65%) | 6,761 |
27 Dec 2023 | INR | 4,027.05 | 4,061.5 | 4,000 | 4,018.95 | 4,018.95 | -3.05 (-0.08%) | 7,199 |
26 Dec 2023 | INR | 3,985.25 | 4,038.7 | 3,985.25 | 4,022 | 4,022 | +8.8 (+0.22%) | 24,988 |
22 Dec 2023 | INR | 3,973.9 | 4,016.85 | 3,965.25 | 4,013.2 | 4,013.2 | +59.35 (+1.50%) | 8,742 |
21 Dec 2023 | INR | 3,923.95 | 4,010.75 | 3,922 | 3,953.85 | 3,953.85 | -9.7 (-0.24%) | 7,550 |
20 Dec 2023 | INR | 4,020.9 | 4,045 | 3,903.35 | 3,963.55 | 3,963.55 | -57.55 (-1.43%) | 8,983 |
19 Dec 2023 | INR | 4,007.7 | 4,045.95 | 3,996.45 | 4,021.1 | 4,021.1 | +13.4 (+0.33%) | 4,636 |
18 Dec 2023 | INR | 4,045 | 4,080 | 4,000 | 4,007.7 | 4,007.7 | -34.65 (-0.86%) | 5,917 |
15 Dec 2023 | INR | 4,070.15 | 4,096.6 | 4,015.35 | 4,042.35 | 4,042.35 | -26.25 (-0.65%) | 8,145 |
14 Dec 2023 | INR | 4,040.05 | 4,081 | 3,996.15 | 4,068.6 | 4,068.6 | +37.95 (+0.94%) | 9,214 |
13 Dec 2023 | INR | 4,087.6 | 4,087.6 | 3,970 | 4,030.65 | 4,030.65 | -43 (-1.06%) | 12,272 |
12 Dec 2023 | INR | 4,076.75 | 4,095 | 4,038.4 | 4,073.65 | 4,073.65 | +6.5 (+0.16%) | 9,196 |
11 Dec 2023 | INR | 4,066.55 | 4,075 | 4,025.25 | 4,067.15 | 4,067.15 | +5.4 (+0.13%) | 6,772 |
8 Dec 2023 | INR | 4,150 | 4,169 | 4,030 | 4,061.75 | 4,061.75 | -52.15 (-1.27%) | 14,297 |
7 Dec 2023 | INR | 4,102.05 | 4,203 | 4,093.35 | 4,113.9 | 4,113.9 | -25.45 (-0.61%) | 38,258 |
6 Dec 2023 | INR | 4,025.05 | 4,174.85 | 4,025.05 | 4,139.35 | 4,139.35 | +100.9 (+2.50%) | 18,850 |
5 Dec 2023 | INR | 3,963.95 | 4,043.35 | 3,929 | 4,038.45 | 4,038.45 | +74.25 (+1.87%) | 12,983 |
4 Dec 2023 | INR | 3,996.4 | 4,048.55 | 3,950 | 3,964.2 | 3,964.2 | -22.05 (-0.55%) | 15,260 |
1 Dec 2023 | INR | 3,955.05 | 3,994 | 3,931.55 | 3,986.25 | 3,986.25 | +38.25 (+0.97%) | 12,170 |