Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 815.1 | 815.1 | 800 | 815.1 | 815.1 | -737.5 (-47.50%) | 11,725 |
11 Jan 2024 | INR | 1,558.95 | 1,578.95 | 1,530 | 1,552.6 | 1,552.6 | +8.45 (+0.55%) | 18,607 |
10 Jan 2024 | INR | 1,570 | 1,577 | 1,501 | 1,544.15 | 1,544.15 | -25.9 (-1.65%) | 11,343 |
9 Jan 2024 | INR | 1,619.95 | 1,624.95 | 1,558 | 1,570.05 | 1,570.05 | -27.9 (-1.75%) | 12,385 |
8 Jan 2024 | INR | 1,643 | 1,643 | 1,590.1 | 1,597.95 | 1,597.95 | -3 (-0.19%) | 11,739 |
5 Jan 2024 | INR | 1,639 | 1,651 | 1,586 | 1,600.95 | 1,600.95 | -4.75 (-0.30%) | 9,921 |
4 Jan 2024 | INR | 1,598.45 | 1,635 | 1,575 | 1,605.7 | 1,605.7 | +28.95 (+1.84%) | 5,681 |
3 Jan 2024 | INR | 1,595 | 1,600 | 1,570.05 | 1,576.75 | 1,576.75 | -12.3 (-0.77%) | 8,113 |
2 Jan 2024 | INR | 1,598 | 1,599 | 1,570 | 1,589.05 | 1,589.05 | -5.5 (-0.34%) | 13,100 |
1 Jan 2024 | INR | 1,563 | 1,620 | 1,563 | 1,594.55 | 1,594.55 | +32.5 (+2.08%) | 5,106 |
29 Dec 2023 | INR | 1,540 | 1,569 | 1,505 | 1,562.05 | 1,562.05 | +29.85 (+1.95%) | 9,752 |
28 Dec 2023 | INR | 1,535 | 1,545 | 1,526 | 1,532.2 | 1,532.2 | +0.95 (+0.06%) | 10,991 |
27 Dec 2023 | INR | 1,510 | 1,548 | 1,480 | 1,531.25 | 1,531.25 | +22.05 (+1.46%) | 5,274 |
26 Dec 2023 | INR | 1,450 | 1,509.25 | 1,450 | 1,509.2 | 1,509.2 | +71.8 (+5.00%) | 16,915 |
22 Dec 2023 | INR | 1,410 | 1,440 | 1,410 | 1,437.4 | 1,437.4 | +30.2 (+2.15%) | 6,428 |
21 Dec 2023 | INR | 1,374.95 | 1,427.9 | 1,366 | 1,407.2 | 1,407.2 | +7.65 (+0.55%) | 5,205 |
20 Dec 2023 | INR | 1,425 | 1,449 | 1,375 | 1,399.55 | 1,399.55 | -29.2 (-2.04%) | 12,192 |
19 Dec 2023 | INR | 1,441 | 1,450 | 1,421.05 | 1,428.75 | 1,428.75 | -21.95 (-1.51%) | 9,449 |
18 Dec 2023 | INR | 1,458 | 1,483.75 | 1,440.85 | 1,450.7 | 1,450.7 | +0.85 (+0.06%) | 5,234 |
15 Dec 2023 | INR | 1,410.15 | 1,480.65 | 1,391 | 1,449.85 | 1,449.85 | +39.7 (+2.82%) | 20,038 |
14 Dec 2023 | INR | 1,407 | 1,438.9 | 1,400 | 1,410.15 | 1,410.15 | +6.5 (+0.46%) | 5,851 |
13 Dec 2023 | INR | 1,432.75 | 1,432.75 | 1,386.1 | 1,403.65 | 1,403.65 | -1 (-0.07%) | 4,609 |
12 Dec 2023 | INR | 1,400 | 1,444.95 | 1,398 | 1,404.65 | 1,404.65 | -15.25 (-1.07%) | 6,433 |
11 Dec 2023 | INR | 1,390 | 1,425 | 1,390 | 1,419.9 | 1,419.9 | +26.6 (+1.91%) | 7,089 |
8 Dec 2023 | INR | 1,434.6 | 1,435 | 1,375 | 1,393.3 | 1,393.3 | -30.75 (-2.16%) | 8,045 |
7 Dec 2023 | INR | 1,440 | 1,441 | 1,398 | 1,424.05 | 1,424.05 | -10.05 (-0.70%) | 10,484 |
6 Dec 2023 | INR | 1,435 | 1,444 | 1,430 | 1,434.1 | 1,434.1 | +10.95 (+0.77%) | 3,466 |
5 Dec 2023 | INR | 1,454.95 | 1,454.95 | 1,416 | 1,423.15 | 1,423.15 | -23.9 (-1.65%) | 9,491 |
4 Dec 2023 | INR | 1,473.95 | 1,474 | 1,425 | 1,447.05 | 1,447.05 | +32 (+2.26%) | 8,144 |
1 Dec 2023 | INR | 1,460 | 1,489 | 1,410 | 1,415.05 | 1,415.05 | -29.3 (-2.03%) | 7,664 |