Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 1,849.1 | 2,005 | 1,825 | 1,945.15 | 1,945.15 | +195.7 (+11.19%) | 681,108 |
12 Jan 2024 | INR | 1,588.9 | 1,795 | 1,575.45 | 1,749.45 | 1,749.45 | +188.45 (+12.07%) | 627,738 |
11 Jan 2024 | INR | 1,540.4 | 1,569.95 | 1,540.4 | 1,561 | 1,561 | +20.6 (+1.34%) | 47,838 |
10 Jan 2024 | INR | 1,542 | 1,559.85 | 1,515.1 | 1,540.4 | 1,540.4 | +2.65 (+0.17%) | 43,480 |
9 Jan 2024 | INR | 1,535.95 | 1,553.75 | 1,520 | 1,537.75 | 1,537.75 | +32.9 (+2.19%) | 82,638 |
8 Jan 2024 | INR | 1,477.45 | 1,523 | 1,477.45 | 1,504.85 | 1,504.85 | +43.85 (+3.00%) | 104,607 |
5 Jan 2024 | INR | 1,435.3 | 1,465 | 1,432.25 | 1,461 | 1,461 | +43.1 (+3.04%) | 76,993 |
4 Jan 2024 | INR | 1,443.95 | 1,448 | 1,412.55 | 1,417.9 | 1,417.9 | -15.2 (-1.06%) | 24,598 |
3 Jan 2024 | INR | 1,425 | 1,438 | 1,415 | 1,433.1 | 1,433.1 | +14.55 (+1.03%) | 25,359 |
2 Jan 2024 | INR | 1,430.4 | 1,447 | 1,413 | 1,418.55 | 1,418.55 | -4.7 (-0.33%) | 37,188 |
1 Jan 2024 | INR | 1,422.75 | 1,439.9 | 1,397 | 1,423.25 | 1,423.25 | +7.6 (+0.54%) | 36,080 |
29 Dec 2023 | INR | 1,437.55 | 1,437.55 | 1,408.55 | 1,415.65 | 1,415.65 | -14.7 (-1.03%) | 17,563 |
28 Dec 2023 | INR | 1,435 | 1,443.95 | 1,422.5 | 1,430.35 | 1,430.35 | +3.95 (+0.28%) | 26,381 |
27 Dec 2023 | INR | 1,402.5 | 1,468.75 | 1,401.55 | 1,426.4 | 1,426.4 | +24.8 (+1.77%) | 105,548 |
26 Dec 2023 | INR | 1,400 | 1,408 | 1,386 | 1,401.6 | 1,401.6 | +13.9 (+1.00%) | 23,908 |
22 Dec 2023 | INR | 1,377.5 | 1,394 | 1,373.2 | 1,387.7 | 1,387.7 | +17.1 (+1.25%) | 21,601 |
21 Dec 2023 | INR | 1,369.95 | 1,375.9 | 1,339.95 | 1,370.6 | 1,370.6 | -0.55 (-0.04%) | 21,544 |
20 Dec 2023 | INR | 1,395 | 1,410.45 | 1,350.1 | 1,371.15 | 1,371.15 | -26.15 (-1.87%) | 38,366 |
19 Dec 2023 | INR | 1,399.5 | 1,419.3 | 1,391.05 | 1,397.3 | 1,397.3 | -1.3 (-0.09%) | 34,991 |
18 Dec 2023 | INR | 1,388 | 1,406.2 | 1,364 | 1,398.6 | 1,398.6 | +34.65 (+2.54%) | 51,156 |
15 Dec 2023 | INR | 1,330 | 1,393 | 1,329.95 | 1,363.95 | 1,363.95 | +37 (+2.79%) | 80,783 |
14 Dec 2023 | INR | 1,314 | 1,341 | 1,310.05 | 1,326.95 | 1,326.95 | +14.25 (+1.09%) | 47,787 |
13 Dec 2023 | INR | 1,355 | 1,359 | 1,310 | 1,312.7 | 1,312.7 | -41.05 (-3.03%) | 75,752 |
12 Dec 2023 | INR | 1,379.95 | 1,392.35 | 1,348.5 | 1,353.75 | 1,353.75 | -22.8 (-1.66%) | 55,342 |
11 Dec 2023 | INR | 1,395 | 1,404.6 | 1,375 | 1,376.55 | 1,376.55 | -14 (-1.01%) | 25,088 |
8 Dec 2023 | INR | 1,397.65 | 1,405 | 1,372.5 | 1,390.55 | 1,390.55 | -0.1 (-0.01%) | 36,614 |
7 Dec 2023 | INR | 1,400.95 | 1,412 | 1,388 | 1,390.65 | 1,390.65 | -10.1 (-0.72%) | 29,757 |
6 Dec 2023 | INR | 1,408 | 1,408 | 1,386.6 | 1,400.75 | 1,400.75 | +3.7 (+0.26%) | 19,284 |
5 Dec 2023 | INR | 1,392.7 | 1,408 | 1,391.15 | 1,397.05 | 1,397.05 | +6.85 (+0.49%) | 18,501 |
4 Dec 2023 | INR | 1,387 | 1,418 | 1,381 | 1,390.2 | 1,390.2 | +11.15 (+0.81%) | 39,491 |