Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,741.8 | 1,741.8 | 1,716.7 | 1,725.75 | 1,725.75 | -8.95 (-0.52%) | 10,335 |
11 Jan 2024 | INR | 1,736.05 | 1,755.9 | 1,711.95 | 1,734.7 | 1,734.7 | +0.15 (+0.01%) | 18,584 |
10 Jan 2024 | INR | 1,745 | 1,749.15 | 1,706.85 | 1,734.55 | 1,734.55 | -7.25 (-0.42%) | 48,913 |
9 Jan 2024 | INR | 1,734.8 | 1,754 | 1,721.15 | 1,741.8 | 1,741.8 | +23.6 (+1.37%) | 57,672 |
8 Jan 2024 | INR | 1,744 | 1,745.4 | 1,702.1 | 1,718.2 | 1,718.2 | -23.35 (-1.34%) | 58,981 |
5 Jan 2024 | INR | 1,698.75 | 1,758.95 | 1,696.45 | 1,741.55 | 1,741.55 | +58.85 (+3.50%) | 70,713 |
4 Jan 2024 | INR | 1,650 | 1,722.65 | 1,649.4 | 1,682.7 | 1,682.7 | +42.25 (+2.58%) | 32,889 |
3 Jan 2024 | INR | 1,667.55 | 1,674.6 | 1,630.2 | 1,640.45 | 1,640.45 | -30.85 (-1.85%) | 64,709 |
2 Jan 2024 | INR | 1,737.15 | 1,737.15 | 1,665 | 1,671.3 | 1,671.3 | -54.7 (-3.17%) | 34,995 |
1 Jan 2024 | INR | 1,724.75 | 1,747.2 | 1,715.65 | 1,726 | 1,726 | +12.85 (+0.75%) | 43,857 |
29 Dec 2023 | INR | 1,708.7 | 1,743.8 | 1,686.75 | 1,713.15 | 1,713.15 | +14.55 (+0.86%) | 84,679 |
28 Dec 2023 | INR | 1,748.9 | 1,764.8 | 1,691 | 1,698.6 | 1,698.6 | -68.1 (-3.85%) | 168,067 |
27 Dec 2023 | INR | 1,703.75 | 1,810 | 1,694.05 | 1,766.7 | 1,766.7 | +72.55 (+4.28%) | 188,945 |
26 Dec 2023 | INR | 1,577 | 1,725 | 1,570 | 1,694.15 | 1,694.15 | +121.05 (+7.69%) | 267,998 |
22 Dec 2023 | INR | 1,562.95 | 1,583 | 1,536.25 | 1,573.1 | 1,573.1 | +28.95 (+1.87%) | 102,608 |
21 Dec 2023 | INR | 1,450 | 1,553.75 | 1,430.05 | 1,544.15 | 1,544.15 | +65.95 (+4.46%) | 67,084 |
20 Dec 2023 | INR | 1,526.9 | 1,578.7 | 1,460 | 1,478.2 | 1,478.2 | -41.35 (-2.72%) | 188,046 |
19 Dec 2023 | INR | 1,535.05 | 1,555 | 1,504.15 | 1,519.55 | 1,519.55 | -7.9 (-0.52%) | 51,812 |
18 Dec 2023 | INR | 1,399.95 | 1,597.75 | 1,397.25 | 1,527.45 | 1,527.45 | +136.2 (+9.79%) | 206,730 |
15 Dec 2023 | INR | 1,380.1 | 1,398.45 | 1,371 | 1,391.25 | 1,391.25 | +11.15 (+0.81%) | 46,970 |
14 Dec 2023 | INR | 1,395 | 1,400 | 1,370 | 1,380.1 | 1,380.1 | -3.05 (-0.22%) | 18,375 |
13 Dec 2023 | INR | 1,375.4 | 1,405 | 1,362 | 1,383.15 | 1,383.15 | +19.5 (+1.43%) | 18,832 |
12 Dec 2023 | INR | 1,360.2 | 1,410 | 1,335.1 | 1,363.65 | 1,363.65 | +5.3 (+0.39%) | 41,488 |
11 Dec 2023 | INR | 1,325.4 | 1,366 | 1,313.45 | 1,358.35 | 1,358.35 | +34.2 (+2.58%) | 60,542 |
8 Dec 2023 | INR | 1,302.3 | 1,389 | 1,302.3 | 1,324.15 | 1,324.15 | +22.8 (+1.75%) | 170,197 |
7 Dec 2023 | INR | 1,286.6 | 1,312 | 1,270.1 | 1,301.35 | 1,301.35 | +14.75 (+1.15%) | 63,445 |
6 Dec 2023 | INR | 1,243 | 1,302.5 | 1,228.5 | 1,286.6 | 1,286.6 | +45.8 (+3.69%) | 77,744 |
5 Dec 2023 | INR | 1,241.95 | 1,267.9 | 1,210.9 | 1,240.8 | 1,240.8 | +7.5 (+0.61%) | 34,816 |
4 Dec 2023 | INR | 1,250 | 1,266 | 1,228 | 1,233.3 | 1,233.3 | +8.2 (+0.67%) | 121,619 |
1 Dec 2023 | INR | 1,194.75 | 1,230 | 1,185.1 | 1,225.1 | 1,225.1 | +63.25 (+5.44%) | 89,549 |