Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 1,655 | 1,664.15 | 1,630.05 | 1,632.4 | 1,632.4 | -19.5 (-1.18%) | 1,089,891 |
12 Jan 2024 | INR | 1,670.25 | 1,674.95 | 1,642 | 1,651.9 | 1,651.9 | -17.35 (-1.04%) | 1,314,964 |
11 Jan 2024 | INR | 1,679 | 1,702.65 | 1,660.15 | 1,669.25 | 1,669.25 | -2.6 (-0.16%) | 861,924 |
10 Jan 2024 | INR | 1,685 | 1,685 | 1,658.65 | 1,671.85 | 1,671.85 | -10.6 (-0.63%) | 607,010 |
9 Jan 2024 | INR | 1,710.45 | 1,715 | 1,674.3 | 1,682.45 | 1,682.45 | -13.9 (-0.82%) | 1,235,008 |
8 Jan 2024 | INR | 1,715.95 | 1,723.65 | 1,690.2 | 1,696.35 | 1,696.35 | -13.15 (-0.77%) | 684,254 |
5 Jan 2024 | INR | 1,702.95 | 1,717.1 | 1,697.65 | 1,709.5 | 1,709.5 | +7.55 (+0.44%) | 835,592 |
4 Jan 2024 | INR | 1,694.35 | 1,723.95 | 1,690 | 1,701.95 | 1,701.95 | +24.3 (+1.45%) | 2,268,009 |
3 Jan 2024 | INR | 1,680 | 1,708 | 1,676 | 1,677.65 | 1,677.65 | -8.55 (-0.51%) | 804,258 |
2 Jan 2024 | INR | 1,675.9 | 1,689.85 | 1,663.45 | 1,686.2 | 1,686.2 | +9.8 (+0.58%) | 1,099,965 |
1 Jan 2024 | INR | 1,685.8 | 1,691.7 | 1,671 | 1,676.4 | 1,676.4 | -9.4 (-0.56%) | 692,280 |
29 Dec 2023 | INR | 1,682.45 | 1,692.7 | 1,674.6 | 1,685.8 | 1,685.8 | +4.6 (+0.27%) | 738,203 |
28 Dec 2023 | INR | 1,674.05 | 1,698.8 | 1,667.2 | 1,681.2 | 1,681.2 | +11.75 (+0.70%) | 1,360,425 |
27 Dec 2023 | INR | 1,657 | 1,674.05 | 1,653.8 | 1,669.45 | 1,669.45 | +24.15 (+1.47%) | 1,181,177 |
26 Dec 2023 | INR | 1,675 | 1,684 | 1,637.05 | 1,645.3 | 1,645.3 | -26.75 (-1.60%) | 1,296,291 |
22 Dec 2023 | INR | 1,669 | 1,690 | 1,663.6 | 1,672.05 | 1,672.05 | +5.2 (+0.31%) | 1,279,614 |
21 Dec 2023 | INR | 1,663 | 1,681.8 | 1,660.25 | 1,666.85 | 1,666.85 | -14.05 (-0.84%) | 988,034 |
20 Dec 2023 | INR | 1,715.7 | 1,741 | 1,672 | 1,680.9 | 1,680.9 | -28.85 (-1.69%) | 1,540,009 |
19 Dec 2023 | INR | 1,725 | 1,726.55 | 1,696.8 | 1,709.75 | 1,709.75 | -14.85 (-0.86%) | 1,214,352 |
18 Dec 2023 | INR | 1,732.65 | 1,738.55 | 1,718.55 | 1,724.6 | 1,724.6 | -8.55 (-0.49%) | 696,124 |
15 Dec 2023 | INR | 1,738.95 | 1,741 | 1,718.75 | 1,733.15 | 1,733.15 | +2.2 (+0.13%) | 1,486,079 |
14 Dec 2023 | INR | 1,700 | 1,733.9 | 1,698 | 1,730.95 | 1,730.95 | +46.4 (+2.75%) | 2,130,836 |
13 Dec 2023 | INR | 1,708 | 1,709.5 | 1,668.2 | 1,684.55 | 1,684.55 | -22.2 (-1.30%) | 1,168,629 |
12 Dec 2023 | INR | 1,704.8 | 1,719.75 | 1,700.5 | 1,706.75 | 1,706.75 | +3.95 (+0.23%) | 1,390,539 |
11 Dec 2023 | INR | 1,700.15 | 1,717 | 1,698.25 | 1,702.8 | 1,702.8 | -7.35 (-0.43%) | 1,003,371 |
8 Dec 2023 | INR | 1,705 | 1,714.55 | 1,692.5 | 1,710.15 | 1,710.15 | +6.1 (+0.36%) | 1,376,050 |
7 Dec 2023 | INR | 1,700.35 | 1,724 | 1,690 | 1,704.05 | 1,704.05 | +3.7 (+0.22%) | 941,890 |
6 Dec 2023 | INR | 1,701 | 1,710 | 1,692.9 | 1,700.35 | 1,700.35 | +7.65 (+0.45%) | 737,176 |
5 Dec 2023 | INR | 1,696.3 | 1,713.4 | 1,673.25 | 1,692.7 | 1,692.7 | -3.55 (-0.21%) | 1,778,602 |
4 Dec 2023 | INR | 1,700 | 1,714.7 | 1,685.9 | 1,696.25 | 1,696.25 | +10.3 (+0.61%) | 1,419,178 |