Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,547.4 | 1,561.65 | 1,542.8 | 1,549.15 | 1,549.15 | +8.45 (+0.55%) | 23,990 |
11 Jan 2024 | INR | 1,540 | 1,545.65 | 1,525 | 1,540.7 | 1,540.7 | +8.95 (+0.58%) | 22,651 |
10 Jan 2024 | INR | 1,522.35 | 1,543.6 | 1,518.3 | 1,531.75 | 1,531.75 | +15.2 (+1.00%) | 32,684 |
9 Jan 2024 | INR | 1,518.85 | 1,526.45 | 1,506.1 | 1,516.55 | 1,516.55 | +10.95 (+0.73%) | 18,360 |
8 Jan 2024 | INR | 1,517.85 | 1,517.85 | 1,490.9 | 1,505.6 | 1,505.6 | -1.2 (-0.08%) | 56,067 |
5 Jan 2024 | INR | 1,484.85 | 1,508.5 | 1,472 | 1,506.8 | 1,506.8 | +34.55 (+2.35%) | 27,061 |
4 Jan 2024 | INR | 1,460 | 1,485 | 1,459.2 | 1,472.25 | 1,472.25 | +9.05 (+0.62%) | 50,990 |
3 Jan 2024 | INR | 1,475 | 1,488.5 | 1,455.05 | 1,463.2 | 1,463.2 | -4.2 (-0.29%) | 28,984 |
2 Jan 2024 | INR | 1,496.95 | 1,498.4 | 1,459 | 1,467.4 | 1,467.4 | -23.65 (-1.59%) | 479,794 |
1 Jan 2024 | INR | 1,512.05 | 1,517.3 | 1,488.1 | 1,491.05 | 1,491.05 | -22.7 (-1.50%) | 27,976 |
29 Dec 2023 | INR | 1,506.5 | 1,525 | 1,490.7 | 1,513.75 | 1,513.75 | +7.85 (+0.52%) | 73,183 |
28 Dec 2023 | INR | 1,518.55 | 1,532 | 1,500.5 | 1,505.9 | 1,505.9 | -11.25 (-0.74%) | 28,348 |
27 Dec 2023 | INR | 1,542.6 | 1,542.6 | 1,496.3 | 1,517.15 | 1,517.15 | -10.55 (-0.69%) | 81,531 |
26 Dec 2023 | INR | 1,549.65 | 1,557.1 | 1,511.2 | 1,527.7 | 1,527.7 | -12.05 (-0.78%) | 81,422 |
22 Dec 2023 | INR | 1,529.55 | 1,545.45 | 1,514.65 | 1,539.75 | 1,539.75 | +24.15 (+1.59%) | 43,808 |
21 Dec 2023 | INR | 1,448.6 | 1,524.95 | 1,424.5 | 1,515.6 | 1,515.6 | +48 (+3.27%) | 165,942 |
20 Dec 2023 | INR | 1,509.4 | 1,545 | 1,454.9 | 1,467.6 | 1,467.6 | -32.45 (-2.16%) | 61,568 |
19 Dec 2023 | INR | 1,500 | 1,519 | 1,490 | 1,500.05 | 1,500.05 | +5.8 (+0.39%) | 77,261 |
18 Dec 2023 | INR | 1,527.95 | 1,527.95 | 1,487.3 | 1,494.25 | 1,494.25 | -23.45 (-1.55%) | 51,573 |
15 Dec 2023 | INR | 1,490.6 | 1,549.9 | 1,468.1 | 1,517.7 | 1,517.7 | +34.85 (+2.35%) | 75,822 |
14 Dec 2023 | INR | 1,499.95 | 1,503.55 | 1,477.2 | 1,482.85 | 1,482.85 | +8.45 (+0.57%) | 38,354 |
13 Dec 2023 | INR | 1,453.5 | 1,505.8 | 1,446 | 1,474.4 | 1,474.4 | +41.65 (+2.91%) | 257,037 |
12 Dec 2023 | INR | 1,476.45 | 1,476.45 | 1,428 | 1,432.75 | 1,432.75 | -30.5 (-2.08%) | 66,406 |
11 Dec 2023 | INR | 1,488.55 | 1,490.85 | 1,461 | 1,463.25 | 1,463.25 | -14.1 (-0.95%) | 18,697 |
8 Dec 2023 | INR | 1,462.35 | 1,484.2 | 1,462.35 | 1,477.35 | 1,477.35 | +18.4 (+1.26%) | 54,828 |
7 Dec 2023 | INR | 1,464.05 | 1,500 | 1,456 | 1,458.95 | 1,458.95 | -4.25 (-0.29%) | 73,631 |
6 Dec 2023 | INR | 1,480.05 | 1,488.7 | 1,456.8 | 1,463.2 | 1,463.2 | -14.4 (-0.97%) | 29,159 |
5 Dec 2023 | INR | 1,509.85 | 1,509.85 | 1,472.8 | 1,477.6 | 1,477.6 | -18.3 (-1.22%) | 27,481 |
4 Dec 2023 | INR | 1,495.8 | 1,514.35 | 1,446 | 1,495.9 | 1,495.9 | +12.85 (+0.87%) | 36,523 |
1 Dec 2023 | INR | 1,514.85 | 1,514.85 | 1,477 | 1,483.05 | 1,483.05 | -15.4 (-1.03%) | 27,895 |