Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 2,653 | 2,741 | 2,651 | 2,714.2 | 2,714.2 | +52.7 (+1.98%) | 19,678 |
12 Jan 2024 | INR | 2,690.9 | 2,712.95 | 2,636.1 | 2,661.5 | 2,661.5 | -19.4 (-0.72%) | 7,975 |
11 Jan 2024 | INR | 2,596.1 | 2,749 | 2,566.8 | 2,680.9 | 2,680.9 | +97.75 (+3.78%) | 23,326 |
10 Jan 2024 | INR | 2,603.5 | 2,603.5 | 2,575.55 | 2,583.15 | 2,583.15 | -20.35 (-0.78%) | 5,492 |
9 Jan 2024 | INR | 2,608.6 | 2,620 | 2,580 | 2,603.5 | 2,603.5 | +7.9 (+0.30%) | 5,425 |
8 Jan 2024 | INR | 2,658.9 | 2,672.3 | 2,587 | 2,595.6 | 2,595.6 | -63.4 (-2.38%) | 12,177 |
5 Jan 2024 | INR | 2,664.95 | 2,671.4 | 2,640.05 | 2,659 | 2,659 | +7.35 (+0.28%) | 10,231 |
4 Jan 2024 | INR | 2,664 | 2,664 | 2,635 | 2,651.65 | 2,651.65 | -0.3 (-0.01%) | 18,368 |
3 Jan 2024 | INR | 2,623.65 | 2,668.9 | 2,608.1 | 2,651.95 | 2,651.95 | +28.3 (+1.08%) | 21,254 |
2 Jan 2024 | INR | 2,599.75 | 2,630.55 | 2,589.05 | 2,623.65 | 2,623.65 | +29.7 (+1.14%) | 15,791 |
1 Jan 2024 | INR | 2,607.45 | 2,640.9 | 2,575.15 | 2,593.95 | 2,593.95 | -13.5 (-0.52%) | 13,402 |
29 Dec 2023 | INR | 2,580 | 2,645 | 2,557.5 | 2,607.45 | 2,607.45 | +28.45 (+1.10%) | 29,202 |
28 Dec 2023 | INR | 2,577.9 | 2,588.95 | 2,554.1 | 2,579 | 2,579 | +1.1 (+0.04%) | 7,086 |
27 Dec 2023 | INR | 2,560 | 2,614.8 | 2,529.95 | 2,577.9 | 2,577.9 | +21.4 (+0.84%) | 12,151 |
26 Dec 2023 | INR | 2,578.7 | 2,578.7 | 2,550.05 | 2,556.5 | 2,556.5 | -9.35 (-0.36%) | 4,309 |
22 Dec 2023 | INR | 2,604.3 | 2,624 | 2,561 | 2,565.85 | 2,565.85 | -38.45 (-1.48%) | 20,605 |
21 Dec 2023 | INR | 2,505 | 2,617 | 2,504.95 | 2,604.3 | 2,604.3 | +26.85 (+1.04%) | 12,547 |
20 Dec 2023 | INR | 2,617.25 | 2,635 | 2,563.75 | 2,577.45 | 2,577.45 | -29.8 (-1.14%) | 27,282 |
19 Dec 2023 | INR | 2,548.35 | 2,625.9 | 2,541.1 | 2,607.25 | 2,607.25 | +58.9 (+2.31%) | 38,683 |
18 Dec 2023 | INR | 2,567 | 2,582.05 | 2,531 | 2,548.35 | 2,548.35 | -5.9 (-0.23%) | 15,791 |
15 Dec 2023 | INR | 2,530.5 | 2,560 | 2,522 | 2,554.25 | 2,554.25 | +36.35 (+1.44%) | 17,482 |
14 Dec 2023 | INR | 2,530 | 2,533 | 2,511.45 | 2,517.9 | 2,517.9 | +10.75 (+0.43%) | 11,316 |
13 Dec 2023 | INR | 2,519.95 | 2,535.25 | 2,500 | 2,507.15 | 2,507.15 | -9.1 (-0.36%) | 12,506 |
12 Dec 2023 | INR | 2,534.2 | 2,543.55 | 2,502 | 2,516.25 | 2,516.25 | -5.3 (-0.21%) | 7,499 |
11 Dec 2023 | INR | 2,561 | 2,575 | 2,506.35 | 2,521.55 | 2,521.55 | -40.1 (-1.57%) | 16,640 |
8 Dec 2023 | INR | 2,600.1 | 2,655.9 | 2,525 | 2,561.65 | 2,561.65 | -29.8 (-1.15%) | 33,313 |
7 Dec 2023 | INR | 2,530 | 2,620 | 2,516.05 | 2,591.45 | 2,591.45 | +68 (+2.69%) | 39,766 |
6 Dec 2023 | INR | 2,514.5 | 2,536.25 | 2,498.2 | 2,523.45 | 2,523.45 | +26.2 (+1.05%) | 16,898 |
5 Dec 2023 | INR | 2,472.2 | 2,515 | 2,470.55 | 2,497.25 | 2,497.25 | +23.05 (+0.93%) | 11,206 |
4 Dec 2023 | INR | 2,500 | 2,507.85 | 2,454.55 | 2,474.2 | 2,474.2 | -7.35 (-0.30%) | 14,629 |