Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,533.95 | 1,533.95 | 1,491.05 | 1,496.1 | 1,496.1 | -17.9 (-1.18%) | 6,189 |
11 Jan 2024 | INR | 1,520 | 1,521.05 | 1,495.05 | 1,514 | 1,514 | -1.45 (-0.10%) | 2,534 |
10 Jan 2024 | INR | 1,549.2 | 1,557.25 | 1,510.7 | 1,515.45 | 1,515.45 | -26.9 (-1.74%) | 1,932 |
9 Jan 2024 | INR | 1,600 | 1,600 | 1,539.2 | 1,542.35 | 1,542.35 | -43 (-2.71%) | 1,767 |
8 Jan 2024 | INR | 1,613.55 | 1,634.2 | 1,582.25 | 1,585.35 | 1,585.35 | -19.2 (-1.20%) | 1,337 |
5 Jan 2024 | INR | 1,601.95 | 1,609 | 1,588.8 | 1,604.55 | 1,604.55 | +6.5 (+0.41%) | 1,687 |
4 Jan 2024 | INR | 1,593.2 | 1,606 | 1,584.55 | 1,598.05 | 1,598.05 | +7.45 (+0.47%) | 2,059 |
3 Jan 2024 | INR | 1,602.35 | 1,605.7 | 1,580.2 | 1,590.6 | 1,590.6 | +1.65 (+0.10%) | 760 |
2 Jan 2024 | INR | 1,596.75 | 1,605.5 | 1,572 | 1,588.95 | 1,588.95 | -6.35 (-0.40%) | 1,336 |
1 Jan 2024 | INR | 1,609 | 1,634.65 | 1,591.55 | 1,595.3 | 1,595.3 | -7.05 (-0.44%) | 3,204 |
29 Dec 2023 | INR | 1,582.05 | 1,607.5 | 1,574.75 | 1,602.35 | 1,602.35 | +21.05 (+1.33%) | 794 |
28 Dec 2023 | INR | 1,631.95 | 1,631.95 | 1,566 | 1,581.3 | 1,581.3 | -20.1 (-1.26%) | 1,243 |
27 Dec 2023 | INR | 1,647.95 | 1,647.95 | 1,596 | 1,601.4 | 1,601.4 | -22.75 (-1.40%) | 3,915 |
26 Dec 2023 | INR | 1,567.7 | 1,636.9 | 1,567.7 | 1,624.15 | 1,624.15 | +57.1 (+3.64%) | 3,214 |
22 Dec 2023 | INR | 1,565 | 1,583.85 | 1,514.95 | 1,567.05 | 1,567.05 | +27.5 (+1.79%) | 1,677 |
21 Dec 2023 | INR | 1,503.05 | 1,565.05 | 1,503.05 | 1,539.55 | 1,539.55 | -2.6 (-0.17%) | 1,294 |
20 Dec 2023 | INR | 1,565.1 | 1,594 | 1,521.6 | 1,542.15 | 1,542.15 | -38 (-2.40%) | 6,687 |
19 Dec 2023 | INR | 1,602 | 1,602 | 1,575.95 | 1,580.15 | 1,580.15 | -22.55 (-1.41%) | 1,060 |
18 Dec 2023 | INR | 1,601.7 | 1,607.1 | 1,589.8 | 1,602.7 | 1,602.7 | +1 (+0.06%) | 674 |
15 Dec 2023 | INR | 1,619 | 1,619 | 1,596.3 | 1,601.7 | 1,601.7 | +1.5 (+0.09%) | 666 |
14 Dec 2023 | INR | 1,597.05 | 1,608.6 | 1,595.6 | 1,600.2 | 1,600.2 | +3.05 (+0.19%) | 438 |
13 Dec 2023 | INR | 1,624.95 | 1,624.95 | 1,590 | 1,597.15 | 1,597.15 | -18.15 (-1.12%) | 2,954 |
12 Dec 2023 | INR | 1,608.7 | 1,623.2 | 1,589.7 | 1,615.3 | 1,615.3 | +9.75 (+0.61%) | 994 |
11 Dec 2023 | INR | 1,593.05 | 1,610 | 1,568 | 1,605.55 | 1,605.55 | +43.75 (+2.80%) | 4,017 |
8 Dec 2023 | INR | 1,585.05 | 1,602.7 | 1,549.4 | 1,561.8 | 1,561.8 | -21.75 (-1.37%) | 1,340 |
7 Dec 2023 | INR | 1,589.95 | 1,596 | 1,569.25 | 1,583.55 | 1,583.55 | +0.5 (+0.03%) | 2,553 |
6 Dec 2023 | INR | 1,574.95 | 1,590 | 1,536.6 | 1,583.05 | 1,583.05 | +21.2 (+1.36%) | 4,523 |
5 Dec 2023 | INR | 1,540.05 | 1,565.05 | 1,540.05 | 1,561.85 | 1,561.85 | +20.15 (+1.31%) | 592 |
4 Dec 2023 | INR | 1,593 | 1,595.7 | 1,534 | 1,541.7 | 1,541.7 | -23.2 (-1.48%) | 2,080 |
1 Dec 2023 | INR | 1,529.75 | 1,585 | 1,513.2 | 1,564.9 | 1,564.9 | +53.55 (+3.54%) | 10,976 |