Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 1,590 | 1,592.8 | 1,573.1 | 1,581.05 | 1,581.05 | +5.05 (+0.32%) | 168,687 |
12 Jan 2024 | INR | 1,587 | 1,587.9 | 1,570.4 | 1,576 | 1,576 | -0.4 (-0.03%) | 135,284 |
11 Jan 2024 | INR | 1,568 | 1,598 | 1,568 | 1,576.4 | 1,576.4 | +11.15 (+0.71%) | 515,544 |
10 Jan 2024 | INR | 1,572 | 1,581 | 1,557.55 | 1,565.25 | 1,565.25 | -3.95 (-0.25%) | 133,457 |
9 Jan 2024 | INR | 1,596 | 1,605.45 | 1,565 | 1,569.2 | 1,569.2 | -18.9 (-1.19%) | 399,350 |
8 Jan 2024 | INR | 1,626 | 1,627 | 1,579.6 | 1,588.1 | 1,588.1 | -33.1 (-2.04%) | 322,072 |
5 Jan 2024 | INR | 1,609 | 1,637.05 | 1,609 | 1,621.2 | 1,621.2 | +13.2 (+0.82%) | 528,170 |
4 Jan 2024 | INR | 1,604 | 1,614.95 | 1,594.85 | 1,608 | 1,608 | +12.8 (+0.80%) | 480,334 |
3 Jan 2024 | INR | 1,597 | 1,611.95 | 1,594 | 1,595.2 | 1,595.2 | -1.75 (-0.11%) | 368,231 |
2 Jan 2024 | INR | 1,634 | 1,637 | 1,592.1 | 1,596.95 | 1,596.95 | -44.7 (-2.72%) | 537,992 |
1 Jan 2024 | INR | 1,654.45 | 1,658.65 | 1,632.2 | 1,641.65 | 1,641.65 | -9.75 (-0.59%) | 234,872 |
29 Dec 2023 | INR | 1,637.55 | 1,660.25 | 1,628.7 | 1,651.4 | 1,651.4 | +12.75 (+0.78%) | 289,578 |
28 Dec 2023 | INR | 1,644 | 1,651.95 | 1,628 | 1,638.65 | 1,638.65 | -1.05 (-0.06%) | 286,719 |
27 Dec 2023 | INR | 1,632 | 1,641.85 | 1,614 | 1,639.7 | 1,639.7 | +20.2 (+1.25%) | 285,133 |
26 Dec 2023 | INR | 1,620.9 | 1,626.65 | 1,608.55 | 1,619.5 | 1,619.5 | -1.4 (-0.09%) | 197,528 |
22 Dec 2023 | INR | 1,630 | 1,637.9 | 1,609.05 | 1,620.9 | 1,620.9 | +0.85 (+0.05%) | 312,754 |
21 Dec 2023 | INR | 1,625 | 1,633.45 | 1,602.7 | 1,620.05 | 1,620.05 | -13.2 (-0.81%) | 315,391 |
20 Dec 2023 | INR | 1,682.65 | 1,724.25 | 1,576 | 1,633.25 | 1,633.25 | -41.1 (-2.45%) | 833,038 |
19 Dec 2023 | INR | 1,671.2 | 1,685 | 1,655.3 | 1,674.35 | 1,674.35 | +3.3 (+0.20%) | 276,789 |
18 Dec 2023 | INR | 1,646.25 | 1,684.5 | 1,643.35 | 1,671.05 | 1,671.05 | +24.4 (+1.48%) | 371,173 |
15 Dec 2023 | INR | 1,657 | 1,680 | 1,639.25 | 1,646.65 | 1,646.65 | -5.6 (-0.34%) | 436,419 |
14 Dec 2023 | INR | 1,645 | 1,664.6 | 1,636 | 1,652.25 | 1,652.25 | +19.05 (+1.17%) | 286,247 |
13 Dec 2023 | INR | 1,655.1 | 1,669.25 | 1,627.55 | 1,633.2 | 1,633.2 | -21.8 (-1.32%) | 484,678 |
12 Dec 2023 | INR | 1,677 | 1,687.5 | 1,646.65 | 1,655 | 1,655 | -13.8 (-0.83%) | 159,200 |
11 Dec 2023 | INR | 1,668 | 1,687.55 | 1,658.7 | 1,668.8 | 1,668.8 | +5.45 (+0.33%) | 435,233 |
8 Dec 2023 | INR | 1,661.9 | 1,672 | 1,628.45 | 1,663.35 | 1,663.35 | +4.3 (+0.26%) | 253,597 |
7 Dec 2023 | INR | 1,645.1 | 1,662.85 | 1,631.1 | 1,659.05 | 1,659.05 | +14.6 (+0.89%) | 128,902 |
6 Dec 2023 | INR | 1,660 | 1,660 | 1,641.7 | 1,644.45 | 1,644.45 | -5 (-0.30%) | 120,183 |
5 Dec 2023 | INR | 1,632.15 | 1,656.3 | 1,623 | 1,649.45 | 1,649.45 | +19.45 (+1.19%) | 246,094 |
4 Dec 2023 | INR | 1,640.05 | 1,641 | 1,603.3 | 1,630 | 1,630 | +11.9 (+0.74%) | 248,494 |