Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 3,919.85 | 3,955 | 3,806.55 | 3,886.6 | 3,886.6 | -12.9 (-0.33%) | 2,230 |
11 Jan 2024 | INR | 3,913.15 | 4,067.95 | 3,803.2 | 3,899.5 | 3,899.5 | -14.25 (-0.36%) | 26,800 |
10 Jan 2024 | INR | 3,804.15 | 3,955 | 3,743.3 | 3,913.75 | 3,913.75 | +102 (+2.68%) | 16,626 |
9 Jan 2024 | INR | 3,794.6 | 3,850 | 3,750 | 3,811.75 | 3,811.75 | +40.8 (+1.08%) | 9,052 |
8 Jan 2024 | INR | 3,824.9 | 3,824.9 | 3,715.2 | 3,770.95 | 3,770.95 | +20.85 (+0.56%) | 4,086 |
5 Jan 2024 | INR | 3,584.9 | 3,820 | 3,560 | 3,750.1 | 3,750.1 | +194.45 (+5.47%) | 11,939 |
4 Jan 2024 | INR | 3,540.05 | 3,628.8 | 3,497.1 | 3,555.65 | 3,555.65 | +21.05 (+0.60%) | 3,151 |
3 Jan 2024 | INR | 3,605.25 | 3,605.25 | 3,485.7 | 3,534.6 | 3,534.6 | -67.15 (-1.86%) | 5,777 |
2 Jan 2024 | INR | 3,609 | 3,609 | 3,536.8 | 3,601.75 | 3,601.75 | +26.25 (+0.73%) | 1,978 |
1 Jan 2024 | INR | 3,589.95 | 3,601.95 | 3,556.65 | 3,575.5 | 3,575.5 | +34.95 (+0.99%) | 1,576 |
29 Dec 2023 | INR | 3,550 | 3,566.6 | 3,520 | 3,540.55 | 3,540.55 | +0.85 (+0.02%) | 2,274 |
28 Dec 2023 | INR | 3,670 | 3,673.55 | 3,519.85 | 3,539.7 | 3,539.7 | -118.5 (-3.24%) | 7,128 |
27 Dec 2023 | INR | 3,654.45 | 3,690 | 3,633.45 | 3,658.2 | 3,658.2 | +54.7 (+1.52%) | 3,298 |
26 Dec 2023 | INR | 3,621.1 | 3,672.35 | 3,588.7 | 3,603.5 | 3,603.5 | +25.85 (+0.72%) | 3,924 |
22 Dec 2023 | INR | 3,560.4 | 3,603 | 3,535 | 3,577.65 | 3,577.65 | +7.5 (+0.21%) | 5,985 |
21 Dec 2023 | INR | 3,500.2 | 3,621 | 3,433 | 3,570.15 | 3,570.15 | +3.95 (+0.11%) | 12,344 |
20 Dec 2023 | INR | 3,614.25 | 3,630.15 | 3,532 | 3,566.2 | 3,566.2 | -30.1 (-0.84%) | 5,630 |
19 Dec 2023 | INR | 3,667 | 3,667.95 | 3,579.05 | 3,596.3 | 3,596.3 | -70.35 (-1.92%) | 7,989 |
18 Dec 2023 | INR | 3,674.95 | 3,709.9 | 3,606.55 | 3,666.65 | 3,666.65 | +10.1 (+0.28%) | 6,729 |
15 Dec 2023 | INR | 3,720.85 | 3,726.75 | 3,645 | 3,656.55 | 3,656.55 | -56.05 (-1.51%) | 113,298 |
14 Dec 2023 | INR | 3,753.85 | 3,753.85 | 3,692.4 | 3,712.6 | 3,712.6 | -44.45 (-1.18%) | 4,834 |
13 Dec 2023 | INR | 3,865.35 | 3,870.55 | 3,711 | 3,757.05 | 3,757.05 | -110.8 (-2.86%) | 7,437 |
12 Dec 2023 | INR | 3,869.95 | 3,966.6 | 3,710.6 | 3,867.85 | 3,867.85 | -16.55 (-0.43%) | 15,128 |
11 Dec 2023 | INR | 3,581.95 | 4,046.9 | 3,573.45 | 3,884.4 | 3,884.4 | +321.75 (+9.03%) | 20,795 |
8 Dec 2023 | INR | 3,434.95 | 3,610 | 3,394.35 | 3,562.65 | 3,562.65 | +151.2 (+4.43%) | 12,974 |
7 Dec 2023 | INR | 3,342.8 | 3,488 | 3,333.9 | 3,411.45 | 3,411.45 | +68.65 (+2.05%) | 1,033,208 |
6 Dec 2023 | INR | 3,324.9 | 3,364.2 | 3,273.15 | 3,342.8 | 3,342.8 | +24.95 (+0.75%) | 3,936 |
5 Dec 2023 | INR | 3,351.45 | 3,360.45 | 3,303 | 3,317.85 | 3,317.85 | -32.6 (-0.97%) | 5,172 |
4 Dec 2023 | INR | 3,340.45 | 3,358.7 | 3,258.95 | 3,350.45 | 3,350.45 | +58.9 (+1.79%) | 7,253 |
1 Dec 2023 | INR | 3,355.05 | 3,393.2 | 3,281.45 | 3,291.55 | 3,291.55 | -76.7 (-2.28%) | 8,759 |