Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 3,548.95 | 3,555 | 3,456.15 | 3,483.5 | 3,483.5 | -39.75 (-1.13%) | 4,027 |
11 Jan 2024 | INR | 3,382.45 | 3,546.3 | 3,370 | 3,523.25 | 3,523.25 | +153.65 (+4.56%) | 5,894 |
10 Jan 2024 | INR | 3,480.45 | 3,480.45 | 3,310 | 3,369.6 | 3,369.6 | -54.9 (-1.60%) | 4,994 |
9 Jan 2024 | INR | 3,547.75 | 3,572 | 3,410 | 3,424.5 | 3,424.5 | -80.45 (-2.30%) | 5,222 |
8 Jan 2024 | INR | 3,592.55 | 3,611.95 | 3,499 | 3,504.95 | 3,504.95 | -116.7 (-3.22%) | 7,980 |
5 Jan 2024 | INR | 3,834.9 | 3,860 | 3,598.55 | 3,621.65 | 3,621.65 | -195.35 (-5.12%) | 11,645 |
4 Jan 2024 | INR | 3,869.85 | 3,891.95 | 3,801.05 | 3,817 | 3,817 | -68.7 (-1.77%) | 5,088 |
3 Jan 2024 | INR | 3,890 | 3,920 | 3,825 | 3,885.7 | 3,885.7 | +8.6 (+0.22%) | 11,504 |
2 Jan 2024 | INR | 3,815.1 | 3,899 | 3,744.05 | 3,877.1 | 3,877.1 | +65.1 (+1.71%) | 10,891 |
1 Jan 2024 | INR | 3,691.05 | 3,824.85 | 3,658 | 3,812 | 3,812 | +103.5 (+2.79%) | 12,398 |
29 Dec 2023 | INR | 3,610.15 | 3,730 | 3,610.15 | 3,708.5 | 3,708.5 | +68.85 (+1.89%) | 15,761 |
28 Dec 2023 | INR | 3,589.85 | 3,692.55 | 3,529 | 3,639.65 | 3,639.65 | +53.5 (+1.49%) | 8,658 |
27 Dec 2023 | INR | 3,616.3 | 3,661.95 | 3,561.7 | 3,586.15 | 3,586.15 | -22.5 (-0.62%) | 14,531 |
26 Dec 2023 | INR | 3,620.75 | 3,655 | 3,578.55 | 3,608.65 | 3,608.65 | +40.9 (+1.15%) | 10,241 |
22 Dec 2023 | INR | 3,392.45 | 3,611 | 3,392.45 | 3,567.75 | 3,567.75 | +158.15 (+4.64%) | 27,875 |
21 Dec 2023 | INR | 3,360 | 3,479 | 3,315.8 | 3,409.6 | 3,409.6 | +31.9 (+0.94%) | 6,843 |
20 Dec 2023 | INR | 3,340.85 | 3,529.65 | 3,340.85 | 3,377.7 | 3,377.7 | +32.2 (+0.96%) | 18,460 |
19 Dec 2023 | INR | 3,355.75 | 3,393 | 3,278.4 | 3,345.5 | 3,345.5 | -10.25 (-0.31%) | 15,183 |
18 Dec 2023 | INR | 3,238 | 3,374.9 | 3,238 | 3,355.75 | 3,355.75 | +101.55 (+3.12%) | 18,375 |
15 Dec 2023 | INR | 3,192 | 3,265.6 | 3,157 | 3,254.2 | 3,254.2 | +62.2 (+1.95%) | 8,928 |
14 Dec 2023 | INR | 3,124.6 | 3,229.55 | 3,106 | 3,192 | 3,192 | +67.4 (+2.16%) | 18,608 |
13 Dec 2023 | INR | 3,132.45 | 3,174 | 3,092.85 | 3,124.6 | 3,124.6 | +26.95 (+0.87%) | 9,435 |
12 Dec 2023 | INR | 3,003.05 | 3,166.15 | 2,983.7 | 3,097.65 | 3,097.65 | +118.75 (+3.99%) | 32,461 |
11 Dec 2023 | INR | 2,840.35 | 2,986.3 | 2,840.35 | 2,978.9 | 2,978.9 | +138.15 (+4.86%) | 5,763 |
8 Dec 2023 | INR | 2,862.3 | 2,875.05 | 2,812.85 | 2,840.75 | 2,840.75 | -22.75 (-0.79%) | 3,712 |
7 Dec 2023 | INR | 2,836 | 2,870 | 2,816 | 2,863.5 | 2,863.5 | +26.85 (+0.95%) | 7,467 |
6 Dec 2023 | INR | 2,826.7 | 2,938.6 | 2,821.4 | 2,836.65 | 2,836.65 | -51.4 (-1.78%) | 9,213 |
5 Dec 2023 | INR | 2,841.05 | 2,925 | 2,841.05 | 2,888.05 | 2,888.05 | +18.3 (+0.64%) | 2,853 |
4 Dec 2023 | INR | 2,864 | 2,902 | 2,851 | 2,869.75 | 2,869.75 | +21.2 (+0.74%) | 1,340 |
1 Dec 2023 | INR | 2,879.6 | 2,879.65 | 2,830.65 | 2,848.55 | 2,848.55 | -2.05 (-0.07%) | 1,704 |