Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,165.2 | 1,168.15 | 1,146 | 1,156.95 | 1,156.95 | -3.85 (-0.33%) | 14,693 |
11 Jan 2024 | INR | 1,149 | 1,170 | 1,141.3 | 1,160.8 | 1,160.8 | +16.85 (+1.47%) | 20,181 |
10 Jan 2024 | INR | 1,152.7 | 1,154.55 | 1,130 | 1,143.95 | 1,143.95 | -3.7 (-0.32%) | 15,606 |
9 Jan 2024 | INR | 1,155 | 1,158.65 | 1,139.8 | 1,147.65 | 1,147.65 | -1.75 (-0.15%) | 5,106 |
8 Jan 2024 | INR | 1,169.75 | 1,169.75 | 1,121 | 1,149.4 | 1,149.4 | -1.5 (-0.13%) | 26,975 |
5 Jan 2024 | INR | 1,166.4 | 1,172.85 | 1,144 | 1,150.9 | 1,150.9 | -17 (-1.46%) | 21,417 |
4 Jan 2024 | INR | 1,168.55 | 1,174.85 | 1,156.3 | 1,167.9 | 1,167.9 | +5.05 (+0.43%) | 8,206 |
3 Jan 2024 | INR | 1,142.75 | 1,172.45 | 1,132.15 | 1,162.85 | 1,162.85 | +25.45 (+2.24%) | 28,910 |
2 Jan 2024 | INR | 1,146.5 | 1,159 | 1,124.3 | 1,137.4 | 1,137.4 | -6.6 (-0.58%) | 13,017 |
1 Jan 2024 | INR | 1,139.95 | 1,156.1 | 1,125.4 | 1,144 | 1,144 | +22.05 (+1.97%) | 14,941 |
29 Dec 2023 | INR | 1,160.2 | 1,175.55 | 1,111.45 | 1,121.95 | 1,121.95 | -33.2 (-2.87%) | 37,835 |
28 Dec 2023 | INR | 1,204.2 | 1,204.2 | 1,150.2 | 1,155.15 | 1,155.15 | -26.7 (-2.26%) | 9,912 |
27 Dec 2023 | INR | 1,184.65 | 1,214.65 | 1,164 | 1,181.85 | 1,181.85 | +8.5 (+0.72%) | 19,067 |
26 Dec 2023 | INR | 1,206.25 | 1,210.7 | 1,167 | 1,173.35 | 1,173.35 | -25.5 (-2.13%) | 19,432 |
22 Dec 2023 | INR | 1,184.55 | 1,235 | 1,167.6 | 1,198.85 | 1,198.85 | +54.25 (+4.74%) | 87,651 |
21 Dec 2023 | INR | 1,086.15 | 1,176.9 | 1,023.1 | 1,144.6 | 1,144.6 | +69.45 (+6.46%) | 269,426 |
20 Dec 2023 | INR | 1,144.85 | 1,154.7 | 1,063.75 | 1,075.15 | 1,075.15 | -67.2 (-5.88%) | 12,202 |
19 Dec 2023 | INR | 1,163 | 1,174 | 1,134.95 | 1,142.35 | 1,142.35 | -17.4 (-1.50%) | 10,299 |
18 Dec 2023 | INR | 1,150 | 1,166.4 | 1,137 | 1,159.75 | 1,159.75 | +19.1 (+1.67%) | 7,087 |
15 Dec 2023 | INR | 1,143.05 | 1,170 | 1,125.15 | 1,140.65 | 1,140.65 | +2.65 (+0.23%) | 9,158 |
14 Dec 2023 | INR | 1,099.35 | 1,148.75 | 1,093.65 | 1,138 | 1,138 | +40.65 (+3.70%) | 12,558 |
13 Dec 2023 | INR | 1,096.8 | 1,110 | 1,090 | 1,097.35 | 1,097.35 | -9 (-0.81%) | 6,669 |
12 Dec 2023 | INR | 1,094.95 | 1,130.75 | 1,085.1 | 1,106.35 | 1,106.35 | +25.1 (+2.32%) | 11,630 |
11 Dec 2023 | INR | 1,114.8 | 1,116 | 1,079.05 | 1,081.25 | 1,081.25 | -29.95 (-2.70%) | 6,726 |
8 Dec 2023 | INR | 1,107 | 1,115.6 | 1,102.05 | 1,111.2 | 1,111.2 | +0.65 (+0.06%) | 7,911 |
7 Dec 2023 | INR | 1,128.95 | 1,128.95 | 1,104.5 | 1,110.55 | 1,110.55 | +0.9 (+0.08%) | 8,889 |
6 Dec 2023 | INR | 1,096.95 | 1,130.05 | 1,090 | 1,109.65 | 1,109.65 | +21.9 (+2.01%) | 17,555 |
5 Dec 2023 | INR | 1,107.8 | 1,120.65 | 1,080.85 | 1,087.75 | 1,087.75 | -14.7 (-1.33%) | 21,939 |
4 Dec 2023 | INR | 1,118 | 1,123.55 | 1,100 | 1,102.45 | 1,102.45 | +0.95 (+0.09%) | 9,529 |
1 Dec 2023 | INR | 1,112.75 | 1,125.65 | 1,094.85 | 1,101.5 | 1,101.5 | -7.25 (-0.65%) | 3,253 |