Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 3,545.15 | 3,553.25 | 3,411 | 3,454.95 | 3,454.95 | -47.05 (-1.34%) | 54,661 |
11 Jan 2024 | INR | 3,432.5 | 3,542 | 3,414 | 3,502 | 3,502 | +84.3 (+2.47%) | 46,820 |
10 Jan 2024 | INR | 3,416.45 | 3,445 | 3,363.1 | 3,417.7 | 3,417.7 | +1.3 (+0.04%) | 22,769 |
9 Jan 2024 | INR | 3,375.1 | 3,448 | 3,346 | 3,416.4 | 3,416.4 | +67 (+2.00%) | 15,413 |
8 Jan 2024 | INR | 3,321.8 | 3,374.95 | 3,280 | 3,349.4 | 3,349.4 | +47.8 (+1.45%) | 25,429 |
5 Jan 2024 | INR | 3,335.55 | 3,336.55 | 3,286.65 | 3,301.6 | 3,301.6 | -25.15 (-0.76%) | 14,296 |
4 Jan 2024 | INR | 3,248.35 | 3,352.5 | 3,240.15 | 3,326.75 | 3,326.75 | +89.35 (+2.76%) | 38,925 |
3 Jan 2024 | INR | 3,269.85 | 3,276.85 | 3,228.6 | 3,237.4 | 3,237.4 | -20.25 (-0.62%) | 10,231 |
2 Jan 2024 | INR | 3,227 | 3,269 | 3,205 | 3,257.65 | 3,257.65 | +34.15 (+1.06%) | 30,028 |
1 Jan 2024 | INR | 3,169.2 | 3,229.9 | 3,169.2 | 3,223.5 | 3,223.5 | +20.9 (+0.65%) | 20,144 |
29 Dec 2023 | INR | 3,213 | 3,224.1 | 3,188 | 3,202.6 | 3,202.6 | -13.3 (-0.41%) | 32,903 |
28 Dec 2023 | INR | 3,239.65 | 3,239.65 | 3,200 | 3,215.9 | 3,215.9 | +3.35 (+0.10%) | 36,305 |
27 Dec 2023 | INR | 3,230.3 | 3,249.6 | 3,203.45 | 3,212.55 | 3,212.55 | +17.6 (+0.55%) | 13,458 |
26 Dec 2023 | INR | 3,220.2 | 3,289 | 3,188.6 | 3,194.95 | 3,194.95 | -25.25 (-0.78%) | 14,572 |
22 Dec 2023 | INR | 3,171.75 | 3,228.2 | 3,140 | 3,220.2 | 3,220.2 | +70.85 (+2.25%) | 34,943 |
21 Dec 2023 | INR | 2,852.85 | 3,157.9 | 2,852.85 | 3,149.35 | 3,149.35 | +30.6 (+0.98%) | 26,537 |
20 Dec 2023 | INR | 3,123 | 3,271 | 3,094.65 | 3,118.75 | 3,118.75 | -4.05 (-0.13%) | 121,451 |
19 Dec 2023 | INR | 3,031.9 | 3,132.3 | 3,017 | 3,122.8 | 3,122.8 | +95.65 (+3.16%) | 26,615 |
18 Dec 2023 | INR | 3,023.5 | 3,060 | 3,009.75 | 3,027.15 | 3,027.15 | +3.65 (+0.12%) | 11,172 |
15 Dec 2023 | INR | 3,058.6 | 3,067.7 | 3,016.6 | 3,023.5 | 3,023.5 | -27.75 (-0.91%) | 29,444 |
14 Dec 2023 | INR | 3,028.1 | 3,064.35 | 3,028.1 | 3,051.25 | 3,051.25 | +38.25 (+1.27%) | 33,949 |
13 Dec 2023 | INR | 3,022.95 | 3,029.15 | 2,963.5 | 3,013 | 3,013 | -6.75 (-0.22%) | 44,127 |
12 Dec 2023 | INR | 2,976.7 | 3,030 | 2,976.7 | 3,019.75 | 3,019.75 | +43.05 (+1.45%) | 32,839 |
11 Dec 2023 | INR | 2,990.75 | 3,009.45 | 2,967.6 | 2,976.7 | 2,976.7 | -8.55 (-0.29%) | 7,211 |
8 Dec 2023 | INR | 2,996.45 | 3,013.05 | 2,971.65 | 2,985.25 | 2,985.25 | -11.2 (-0.37%) | 26,023 |
7 Dec 2023 | INR | 3,007 | 3,031 | 2,976.8 | 2,996.45 | 2,996.45 | +4.35 (+0.15%) | 14,405 |
6 Dec 2023 | INR | 3,074.95 | 3,074.95 | 2,989 | 2,992.1 | 2,992.1 | -36.4 (-1.20%) | 9,730 |
5 Dec 2023 | INR | 2,949 | 3,033 | 2,934.85 | 3,028.5 | 3,028.5 | +75.2 (+2.55%) | 16,492 |
4 Dec 2023 | INR | 2,936 | 2,993 | 2,936 | 2,953.3 | 2,953.3 | +23.75 (+0.81%) | 24,870 |
1 Dec 2023 | INR | 2,976.05 | 2,994.75 | 2,924 | 2,929.55 | 2,929.55 | -33.55 (-1.13%) | 6,921 |