Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 2,040 | 2,047.1 | 2,010.05 | 2,020.35 | 2,020.35 | +0.35 (+0.02%) | 16,286 |
11 Jan 2024 | INR | 1,984.85 | 2,039.8 | 1,970 | 2,020 | 2,020 | +51.05 (+2.59%) | 34,158 |
10 Jan 2024 | INR | 1,970 | 1,984.95 | 1,942.2 | 1,968.95 | 1,968.95 | -3.95 (-0.20%) | 9,239 |
9 Jan 2024 | INR | 1,935.95 | 1,986 | 1,935.55 | 1,972.9 | 1,972.9 | +47.85 (+2.49%) | 4,768 |
8 Jan 2024 | INR | 1,951.3 | 1,987.85 | 1,920 | 1,925.05 | 1,925.05 | -38.5 (-1.96%) | 6,823 |
5 Jan 2024 | INR | 1,973.85 | 1,983.8 | 1,934.4 | 1,963.55 | 1,963.55 | +26.9 (+1.39%) | 7,273 |
4 Jan 2024 | INR | 1,949.95 | 1,959.9 | 1,927 | 1,936.65 | 1,936.65 | -4.2 (-0.22%) | 14,056 |
3 Jan 2024 | INR | 1,963.65 | 1,973 | 1,938 | 1,940.85 | 1,940.85 | -22.65 (-1.15%) | 11,855 |
2 Jan 2024 | INR | 1,939.05 | 1,992 | 1,928.8 | 1,963.5 | 1,963.5 | +32.5 (+1.68%) | 27,021 |
1 Jan 2024 | INR | 1,945 | 2,010.2 | 1,915 | 1,931 | 1,931 | -13.65 (-0.70%) | 6,775 |
29 Dec 2023 | INR | 1,970.65 | 1,976.2 | 1,925 | 1,944.65 | 1,944.65 | -20.2 (-1.03%) | 21,864 |
28 Dec 2023 | INR | 2,031.95 | 2,031.95 | 1,951.35 | 1,964.85 | 1,964.85 | -55 (-2.72%) | 7,714 |
27 Dec 2023 | INR | 1,995 | 2,031.65 | 1,976.35 | 2,019.85 | 2,019.85 | +22.05 (+1.10%) | 16,083 |
26 Dec 2023 | INR | 2,017 | 2,025 | 1,991 | 1,997.8 | 1,997.8 | -19.2 (-0.95%) | 4,583 |
22 Dec 2023 | INR | 2,059.15 | 2,059.15 | 1,988 | 2,017 | 2,017 | -21.7 (-1.06%) | 4,483 |
21 Dec 2023 | INR | 1,994.95 | 2,050 | 1,955.6 | 2,038.7 | 2,038.7 | +27.35 (+1.36%) | 19,669 |
20 Dec 2023 | INR | 2,110.2 | 2,140 | 2,000 | 2,011.35 | 2,011.35 | -98.45 (-4.67%) | 26,426 |
19 Dec 2023 | INR | 2,110 | 2,133.25 | 2,100.5 | 2,109.8 | 2,109.8 | +6.8 (+0.32%) | 2,355 |
18 Dec 2023 | INR | 2,150.35 | 2,167 | 2,089.65 | 2,103 | 2,103 | -47.3 (-2.20%) | 6,058 |
15 Dec 2023 | INR | 2,117.8 | 2,170 | 2,110.05 | 2,150.3 | 2,150.3 | +49.15 (+2.34%) | 6,284 |
14 Dec 2023 | INR | 2,137.2 | 2,144.5 | 2,092 | 2,101.15 | 2,101.15 | -25.8 (-1.21%) | 11,062 |
13 Dec 2023 | INR | 2,160.8 | 2,167.75 | 2,100 | 2,126.95 | 2,126.95 | -32.45 (-1.50%) | 6,923 |
12 Dec 2023 | INR | 2,198.85 | 2,211 | 2,150.1 | 2,159.4 | 2,159.4 | -37.95 (-1.73%) | 9,119 |
11 Dec 2023 | INR | 2,187.8 | 2,209.3 | 2,153.7 | 2,197.35 | 2,197.35 | +18.95 (+0.87%) | 4,227 |
8 Dec 2023 | INR | 2,207.3 | 2,227.75 | 2,128.15 | 2,178.4 | 2,178.4 | -34.75 (-1.57%) | 4,792 |
7 Dec 2023 | INR | 2,235.65 | 2,237.35 | 2,199.8 | 2,213.15 | 2,213.15 | -0.15 (-0.01%) | 4,672 |
6 Dec 2023 | INR | 2,205.95 | 2,250 | 2,177.1 | 2,213.3 | 2,213.3 | +37.05 (+1.70%) | 17,702 |
5 Dec 2023 | INR | 2,238.95 | 2,238.95 | 2,171.95 | 2,176.25 | 2,176.25 | -41.9 (-1.89%) | 12,953 |
4 Dec 2023 | INR | 2,257.95 | 2,260.25 | 2,205.75 | 2,218.15 | 2,218.15 | +11.6 (+0.53%) | 4,211 |
1 Dec 2023 | INR | 2,205.7 | 2,272.5 | 2,192 | 2,206.55 | 2,206.55 | -16.85 (-0.76%) | 7,522 |