Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 2,851 | 2,860 | 2,833.75 | 2,849.95 | 2,849.95 | +10.75 (+0.38%) | 322,982 |
12 Jan 2024 | INR | 2,810 | 2,857.6 | 2,792 | 2,839.2 | 2,839.2 | +45.5 (+1.63%) | 420,064 |
11 Jan 2024 | INR | 2,771.95 | 2,806.35 | 2,765.05 | 2,793.7 | 2,793.7 | +32.45 (+1.18%) | 320,624 |
10 Jan 2024 | INR | 2,766.4 | 2,779.95 | 2,749 | 2,761.25 | 2,761.25 | -5.15 (-0.19%) | 135,336 |
9 Jan 2024 | INR | 2,784 | 2,790 | 2,755.55 | 2,766.4 | 2,766.4 | +2 (+0.07%) | 183,656 |
8 Jan 2024 | INR | 2,769 | 2,788.5 | 2,754 | 2,764.4 | 2,764.4 | +16.25 (+0.59%) | 259,268 |
5 Jan 2024 | INR | 2,725.25 | 2,768 | 2,712.2 | 2,748.15 | 2,748.15 | +39.8 (+1.47%) | 354,882 |
4 Jan 2024 | INR | 2,675 | 2,744.75 | 2,671 | 2,708.35 | 2,708.35 | +56.25 (+2.12%) | 268,532 |
3 Jan 2024 | INR | 2,670.7 | 2,685.8 | 2,649.5 | 2,652.1 | 2,652.1 | -17.6 (-0.66%) | 112,428 |
2 Jan 2024 | INR | 2,655 | 2,695 | 2,650.55 | 2,669.7 | 2,669.7 | +21.2 (+0.80%) | 143,141 |
1 Jan 2024 | INR | 2,659 | 2,677 | 2,643.3 | 2,648.5 | 2,648.5 | -2.9 (-0.11%) | 66,066 |
29 Dec 2023 | INR | 2,665 | 2,677.75 | 2,645.75 | 2,651.4 | 2,651.4 | -12.1 (-0.45%) | 226,597 |
28 Dec 2023 | INR | 2,686.2 | 2,686.2 | 2,650 | 2,663.5 | 2,663.5 | +4.4 (+0.17%) | 207,452 |
27 Dec 2023 | INR | 2,688.25 | 2,693.8 | 2,647.2 | 2,659.1 | 2,659.1 | +1.75 (+0.07%) | 393,234 |
26 Dec 2023 | INR | 2,695.3 | 2,709.45 | 2,650 | 2,657.35 | 2,657.35 | -21.05 (-0.79%) | 154,057 |
22 Dec 2023 | INR | 2,715 | 2,734.45 | 2,671 | 2,678.4 | 2,678.4 | -33.65 (-1.24%) | 291,298 |
21 Dec 2023 | INR | 2,642 | 2,723.1 | 2,618.05 | 2,712.05 | 2,712.05 | +56.7 (+2.14%) | 371,564 |
20 Dec 2023 | INR | 2,700.95 | 2,772.4 | 2,645 | 2,655.35 | 2,655.35 | -21.95 (-0.82%) | 913,662 |
19 Dec 2023 | INR | 2,700 | 2,749.85 | 2,672.3 | 2,677.3 | 2,677.3 | -13.3 (-0.49%) | 447,576 |
18 Dec 2023 | INR | 2,722.05 | 2,722.05 | 2,673.7 | 2,690.6 | 2,690.6 | -31.45 (-1.16%) | 455,444 |
15 Dec 2023 | INR | 2,768.35 | 2,773.65 | 2,708 | 2,722.05 | 2,722.05 | -23.15 (-0.84%) | 340,402 |
14 Dec 2023 | INR | 2,734 | 2,758.6 | 2,720.05 | 2,745.2 | 2,745.2 | +40.15 (+1.48%) | 335,258 |
13 Dec 2023 | INR | 2,709.1 | 2,725.45 | 2,685 | 2,705.05 | 2,705.05 | -3.2 (-0.12%) | 305,404 |
12 Dec 2023 | INR | 2,720 | 2,761.7 | 2,690.05 | 2,708.25 | 2,708.25 | +2.3 (+0.08%) | 538,563 |
11 Dec 2023 | INR | 2,740.2 | 2,752.1 | 2,700 | 2,705.95 | 2,705.95 | -38.8 (-1.41%) | 348,104 |
8 Dec 2023 | INR | 2,819.95 | 2,825 | 2,735 | 2,744.75 | 2,744.75 | -66.25 (-2.36%) | 380,674 |
7 Dec 2023 | INR | 2,774.95 | 2,831.45 | 2,754 | 2,811 | 2,811 | +55.35 (+2.01%) | 645,099 |
6 Dec 2023 | INR | 2,870 | 2,870 | 2,743 | 2,755.65 | 2,755.65 | -118.6 (-4.13%) | 960,783 |
5 Dec 2023 | INR | 2,965 | 2,988 | 2,862 | 2,874.25 | 2,874.25 | -19.65 (-0.68%) | 973,503 |
4 Dec 2023 | INR | 2,850.4 | 2,938.4 | 2,793.7 | 2,893.9 | 2,893.9 | +100.5 (+3.60%) | 1,077,444 |