Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,324.2 | 1,325.65 | 1,300.4 | 1,309.7 | 1,309.7 | -17.1 (-1.29%) | 2,051,301 |
11 Jan 2024 | INR | 1,339.85 | 1,340 | 1,323.05 | 1,326.8 | 1,326.8 | -1.9 (-0.14%) | 1,097,204 |
10 Jan 2024 | INR | 1,296 | 1,331.5 | 1,294.3 | 1,328.7 | 1,328.7 | +37.2 (+2.88%) | 3,625,567 |
9 Jan 2024 | INR | 1,284 | 1,295 | 1,273.4 | 1,291.5 | 1,291.5 | +20.5 (+1.61%) | 1,133,466 |
8 Jan 2024 | INR | 1,296.65 | 1,297 | 1,266.2 | 1,271 | 1,271 | -16.15 (-1.25%) | 740,848 |
5 Jan 2024 | INR | 1,300 | 1,301.55 | 1,276.15 | 1,287.15 | 1,287.15 | -12.35 (-0.95%) | 1,013,196 |
4 Jan 2024 | INR | 1,304 | 1,308 | 1,286.65 | 1,299.5 | 1,299.5 | -2.05 (-0.16%) | 1,248,143 |
3 Jan 2024 | INR | 1,291 | 1,307 | 1,274.05 | 1,301.55 | 1,301.55 | +18.7 (+1.46%) | 2,357,093 |
2 Jan 2024 | INR | 1,255.1 | 1,285 | 1,252.1 | 1,282.85 | 1,282.85 | +32.85 (+2.63%) | 2,589,484 |
1 Jan 2024 | INR | 1,252.45 | 1,256.8 | 1,246.7 | 1,250 | 1,250 | 0.0 (0.0%) | 343,584 |
29 Dec 2023 | INR | 1,264 | 1,267.6 | 1,242.05 | 1,250 | 1,250 | -12 (-0.95%) | 1,794,218 |
28 Dec 2023 | INR | 1,239.75 | 1,263.8 | 1,239.75 | 1,262 | 1,262 | +22.45 (+1.81%) | 2,592,699 |
27 Dec 2023 | INR | 1,247 | 1,250.35 | 1,236.7 | 1,239.55 | 1,239.55 | -7.4 (-0.59%) | 2,528,609 |
26 Dec 2023 | INR | 1,240 | 1,250 | 1,231.85 | 1,246.95 | 1,246.95 | +6.95 (+0.56%) | 820,163 |
22 Dec 2023 | INR | 1,230.05 | 1,242.5 | 1,221.65 | 1,240 | 1,240 | +11 (+0.90%) | 1,969,524 |
21 Dec 2023 | INR | 1,236.2 | 1,236.2 | 1,205.85 | 1,229 | 1,229 | -9 (-0.73%) | 1,580,136 |
20 Dec 2023 | INR | 1,239 | 1,248 | 1,231 | 1,238 | 1,238 | -2 (-0.16%) | 2,484,819 |
19 Dec 2023 | INR | 1,219.45 | 1,240.15 | 1,212.2 | 1,240 | 1,240 | +25 (+2.06%) | 1,738,507 |
18 Dec 2023 | INR | 1,205.6 | 1,218.95 | 1,192.1 | 1,215 | 1,215 | +9.85 (+0.82%) | 1,995,091 |
15 Dec 2023 | INR | 1,215 | 1,217.6 | 1,202.85 | 1,205.15 | 1,205.15 | +0.15 (+0.01%) | 1,976,112 |
14 Dec 2023 | INR | 1,219.05 | 1,222.55 | 1,201.1 | 1,205 | 1,205 | -8 (-0.66%) | 1,809,248 |
13 Dec 2023 | INR | 1,198.65 | 1,217.95 | 1,195.2 | 1,213 | 1,213 | +15 (+1.25%) | 1,809,563 |
12 Dec 2023 | INR | 1,210.6 | 1,214.25 | 1,195.2 | 1,198 | 1,198 | -6 (-0.50%) | 899,911 |
11 Dec 2023 | INR | 1,217.6 | 1,218.95 | 1,195.05 | 1,204 | 1,204 | -15 (-1.23%) | 1,565,455 |
8 Dec 2023 | INR | 1,225 | 1,231.2 | 1,204 | 1,219 | 1,219 | -4.95 (-0.40%) | 1,453,955 |
7 Dec 2023 | INR | 1,206 | 1,225 | 1,197 | 1,223.95 | 1,223.95 | +16.95 (+1.40%) | 1,269,290 |
6 Dec 2023 | INR | 1,225 | 1,229.85 | 1,201 | 1,207 | 1,207 | -14.5 (-1.19%) | 1,416,770 |
5 Dec 2023 | INR | 1,222.6 | 1,229 | 1,216 | 1,221.5 | 1,221.5 | +3 (+0.25%) | 2,132,150 |
4 Dec 2023 | INR | 1,212.3 | 1,219.1 | 1,206.25 | 1,218.5 | 1,218.5 | +13.6 (+1.13%) | 2,097,408 |
1 Dec 2023 | INR | 1,213.45 | 1,217.85 | 1,203.5 | 1,204.9 | 1,204.9 | -8.6 (-0.71%) | 1,078,680 |