Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 2,564 | 2,565.65 | 2,275.1 | 2,294.5 | 2,294.5 | -231.15 (-9.15%) | 56,572 |
12 Jan 2024 | INR | 2,582 | 2,652 | 2,505 | 2,525.65 | 2,525.65 | -8.1 (-0.32%) | 53,989 |
11 Jan 2024 | INR | 2,455.85 | 2,635.5 | 2,455.85 | 2,533.75 | 2,533.75 | +137.8 (+5.75%) | 173,439 |
10 Jan 2024 | INR | 2,050 | 2,395.95 | 2,040 | 2,395.95 | 2,395.95 | +399.3 (+20.00%) | 147,374 |
9 Jan 2024 | INR | 1,900 | 2,149.75 | 1,866 | 1,996.65 | 1,996.65 | +177.95 (+9.78%) | 116,763 |
8 Jan 2024 | INR | 1,543 | 1,818.7 | 1,531 | 1,818.7 | 1,818.7 | +303.1 (+20.00%) | 52,181 |
5 Jan 2024 | INR | 1,549 | 1,549 | 1,510.05 | 1,515.6 | 1,515.6 | -4.05 (-0.27%) | 1,550 |
4 Jan 2024 | INR | 1,523 | 1,531 | 1,515.2 | 1,519.65 | 1,519.65 | -5.55 (-0.36%) | 1,749 |
3 Jan 2024 | INR | 1,550 | 1,550 | 1,520.2 | 1,525.2 | 1,525.2 | -18.95 (-1.23%) | 336 |
2 Jan 2024 | INR | 1,541 | 1,554 | 1,512.1 | 1,544.15 | 1,544.15 | +44.05 (+2.94%) | 2,373 |
1 Jan 2024 | INR | 1,552 | 1,552 | 1,486 | 1,500.1 | 1,500.1 | -9.9 (-0.66%) | 3,217 |
29 Dec 2023 | INR | 1,539 | 1,550 | 1,500.05 | 1,510 | 1,510 | -28.15 (-1.83%) | 2,815 |
28 Dec 2023 | INR | 1,589 | 1,590 | 1,532.5 | 1,538.15 | 1,538.15 | -11.85 (-0.76%) | 873 |
27 Dec 2023 | INR | 1,544.2 | 1,581.9 | 1,544.2 | 1,550 | 1,550 | +5.5 (+0.36%) | 369 |
26 Dec 2023 | INR | 1,548.9 | 1,572.95 | 1,527.55 | 1,544.5 | 1,544.5 | -8.8 (-0.57%) | 930 |
22 Dec 2023 | INR | 1,561.55 | 1,589.95 | 1,540 | 1,553.3 | 1,553.3 | +3.7 (+0.24%) | 336 |
21 Dec 2023 | INR | 1,578 | 1,579.95 | 1,534.55 | 1,549.6 | 1,549.6 | +6.65 (+0.43%) | 565 |
20 Dec 2023 | INR | 1,578 | 1,601.9 | 1,531.4 | 1,542.95 | 1,542.95 | -28.65 (-1.82%) | 1,112 |
19 Dec 2023 | INR | 1,575.6 | 1,582 | 1,560 | 1,571.6 | 1,571.6 | +12.8 (+0.82%) | 239 |
18 Dec 2023 | INR | 1,598 | 1,598 | 1,548.05 | 1,558.8 | 1,558.8 | -12.1 (-0.77%) | 952 |
15 Dec 2023 | INR | 1,591 | 1,591 | 1,563 | 1,570.9 | 1,570.9 | +15.9 (+1.02%) | 313 |
14 Dec 2023 | INR | 1,625 | 1,650 | 1,546.05 | 1,555 | 1,555 | -24.3 (-1.54%) | 2,491 |
13 Dec 2023 | INR | 1,555 | 1,630 | 1,545 | 1,579.3 | 1,579.3 | +14.9 (+0.95%) | 1,902 |
12 Dec 2023 | INR | 1,582 | 1,622.9 | 1,546.3 | 1,564.4 | 1,564.4 | -14.6 (-0.92%) | 1,976 |
11 Dec 2023 | INR | 1,638.55 | 1,638.55 | 1,573 | 1,579 | 1,579 | -28.6 (-1.78%) | 1,078 |
8 Dec 2023 | INR | 1,639.95 | 1,640 | 1,599.6 | 1,607.6 | 1,607.6 | -24.1 (-1.48%) | 689 |
7 Dec 2023 | INR | 1,645.55 | 1,649 | 1,631.3 | 1,631.7 | 1,631.7 | -9.45 (-0.58%) | 737 |
6 Dec 2023 | INR | 1,616.1 | 1,647.7 | 1,616 | 1,641.15 | 1,641.15 | +25.35 (+1.57%) | 1,023 |
5 Dec 2023 | INR | 1,655 | 1,695 | 1,605.45 | 1,615.8 | 1,615.8 | -34.15 (-2.07%) | 695 |
4 Dec 2023 | INR | 1,678 | 1,740 | 1,557.05 | 1,649.95 | 1,649.95 | +24 (+1.48%) | 3,384 |