Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,535 | 1,552.85 | 1,515.35 | 1,522.6 | 1,522.6 | -6.75 (-0.44%) | 92,007 |
11 Jan 2024 | INR | 1,500.95 | 1,539.9 | 1,493 | 1,529.35 | 1,529.35 | +31.95 (+2.13%) | 118,455 |
10 Jan 2024 | INR | 1,508.7 | 1,516.95 | 1,484.4 | 1,497.4 | 1,497.4 | -4.55 (-0.30%) | 112,881 |
9 Jan 2024 | INR | 1,538 | 1,552.5 | 1,493 | 1,501.95 | 1,501.95 | -26.5 (-1.73%) | 134,992 |
8 Jan 2024 | INR | 1,576 | 1,581.3 | 1,514.9 | 1,528.45 | 1,528.45 | -43.1 (-2.74%) | 149,689 |
5 Jan 2024 | INR | 1,574 | 1,588 | 1,560 | 1,571.55 | 1,571.55 | +3.55 (+0.23%) | 106,308 |
4 Jan 2024 | INR | 1,577 | 1,588 | 1,563 | 1,568 | 1,568 | -2.55 (-0.16%) | 90,087 |
3 Jan 2024 | INR | 1,574.75 | 1,589.85 | 1,563 | 1,570.55 | 1,570.55 | -4.2 (-0.27%) | 118,458 |
2 Jan 2024 | INR | 1,601 | 1,619.45 | 1,570.5 | 1,574.75 | 1,574.75 | -16.45 (-1.03%) | 322,107 |
1 Jan 2024 | INR | 1,557 | 1,622 | 1,556.95 | 1,591.2 | 1,591.2 | +42.1 (+2.72%) | 488,216 |
29 Dec 2023 | INR | 1,545.95 | 1,558.5 | 1,525 | 1,549.1 | 1,549.1 | +13.85 (+0.90%) | 194,448 |
28 Dec 2023 | INR | 1,545.55 | 1,561.75 | 1,526.7 | 1,535.25 | 1,535.25 | -10.3 (-0.67%) | 135,025 |
27 Dec 2023 | INR | 1,561.3 | 1,591.7 | 1,538 | 1,545.55 | 1,545.55 | +1.95 (+0.13%) | 480,524 |
26 Dec 2023 | INR | 1,539.9 | 1,565 | 1,525 | 1,543.6 | 1,543.6 | +26.6 (+1.75%) | 453,893 |
22 Dec 2023 | INR | 1,484.7 | 1,524.8 | 1,469.6 | 1,517 | 1,517 | +45.6 (+3.10%) | 203,318 |
21 Dec 2023 | INR | 1,440 | 1,476.9 | 1,428 | 1,471.4 | 1,471.4 | +23.4 (+1.62%) | 124,690 |
20 Dec 2023 | INR | 1,515.95 | 1,522.1 | 1,445 | 1,448 | 1,448 | -67.05 (-4.43%) | 182,125 |
19 Dec 2023 | INR | 1,534.7 | 1,543.95 | 1,494.5 | 1,515.05 | 1,515.05 | -11.75 (-0.77%) | 166,377 |
18 Dec 2023 | INR | 1,490 | 1,539 | 1,476.4 | 1,526.8 | 1,526.8 | +46.9 (+3.17%) | 298,977 |
15 Dec 2023 | INR | 1,524.35 | 1,549 | 1,472 | 1,479.9 | 1,479.9 | -30.25 (-2.00%) | 391,539 |
14 Dec 2023 | INR | 1,520 | 1,525 | 1,507.45 | 1,510.15 | 1,510.15 | +5 (+0.33%) | 183,419 |
13 Dec 2023 | INR | 1,463.7 | 1,511.05 | 1,448.05 | 1,505.15 | 1,505.15 | +46.9 (+3.22%) | 467,871 |
12 Dec 2023 | INR | 1,410.9 | 1,470.55 | 1,405.9 | 1,458.25 | 1,458.25 | +56.9 (+4.06%) | 468,563 |
11 Dec 2023 | INR | 1,418.85 | 1,426.5 | 1,396.6 | 1,401.35 | 1,401.35 | -14.55 (-1.03%) | 80,407 |
8 Dec 2023 | INR | 1,432 | 1,439.7 | 1,411 | 1,415.9 | 1,415.9 | -14.05 (-0.98%) | 66,405 |
7 Dec 2023 | INR | 1,435 | 1,446.7 | 1,421.25 | 1,429.95 | 1,429.95 | +0.1 (+0.01%) | 105,073 |
6 Dec 2023 | INR | 1,411.2 | 1,449.9 | 1,411.2 | 1,429.85 | 1,429.85 | +20.65 (+1.47%) | 165,946 |
5 Dec 2023 | INR | 1,432 | 1,454.95 | 1,405.15 | 1,409.2 | 1,409.2 | -22.5 (-1.57%) | 143,528 |
4 Dec 2023 | INR | 1,461.15 | 1,474.75 | 1,426.1 | 1,431.7 | 1,431.7 | -13.15 (-0.91%) | 288,524 |
1 Dec 2023 | INR | 1,373 | 1,455 | 1,368.1 | 1,444.85 | 1,444.85 | +81.1 (+5.95%) | 1,019,926 |