Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 2,054.65 | 2,099 | 2,040 | 2,045.75 | 2,045.75 | -1.7 (-0.08%) | 1,030,582 |
12 Jan 2024 | INR | 2,045 | 2,054.8 | 2,015 | 2,047.45 | 2,047.45 | +11.75 (+0.58%) | 488,499 |
11 Jan 2024 | INR | 2,042 | 2,066.45 | 2,023.3 | 2,035.7 | 2,035.7 | -10.45 (-0.51%) | 459,742 |
10 Jan 2024 | INR | 2,025.9 | 2,054.75 | 2,000 | 2,046.15 | 2,046.15 | +20.25 (+1.00%) | 464,463 |
9 Jan 2024 | INR | 2,010 | 2,066.85 | 2,008 | 2,025.9 | 2,025.9 | +21.6 (+1.08%) | 684,150 |
8 Jan 2024 | INR | 2,002.75 | 2,011.95 | 1,969.35 | 2,004.3 | 2,004.3 | +5.9 (+0.30%) | 443,494 |
5 Jan 2024 | INR | 2,000 | 2,018 | 1,986.75 | 1,998.4 | 1,998.4 | +5.7 (+0.29%) | 240,305 |
4 Jan 2024 | INR | 1,977.1 | 2,007.1 | 1,977.1 | 1,992.7 | 1,992.7 | +20.75 (+1.05%) | 232,609 |
3 Jan 2024 | INR | 1,960 | 1,977.25 | 1,946 | 1,971.95 | 1,971.95 | +11.1 (+0.57%) | 170,039 |
2 Jan 2024 | INR | 1,955 | 1,965.55 | 1,927 | 1,960.85 | 1,960.85 | +2.9 (+0.15%) | 383,818 |
1 Jan 2024 | INR | 1,965 | 1,974.4 | 1,945.55 | 1,957.95 | 1,957.95 | -6 (-0.31%) | 231,172 |
29 Dec 2023 | INR | 1,939.15 | 1,978 | 1,937 | 1,963.95 | 1,963.95 | +23.2 (+1.20%) | 373,649 |
28 Dec 2023 | INR | 1,990 | 2,007.6 | 1,933.5 | 1,940.75 | 1,940.75 | -42.85 (-2.16%) | 1,136,906 |
27 Dec 2023 | INR | 2,024.95 | 2,035.75 | 1,974.35 | 1,983.6 | 1,983.6 | -43.55 (-2.15%) | 410,225 |
26 Dec 2023 | INR | 2,013.15 | 2,044.9 | 2,004.15 | 2,027.15 | 2,027.15 | +14 (+0.70%) | 550,809 |
22 Dec 2023 | INR | 1,947.55 | 2,025 | 1,927.5 | 2,013.15 | 2,013.15 | +71.8 (+3.70%) | 1,057,329 |
21 Dec 2023 | INR | 1,900.25 | 1,949 | 1,888.3 | 1,941.35 | 1,941.35 | +32.7 (+1.71%) | 321,468 |
20 Dec 2023 | INR | 1,980 | 2,024.75 | 1,892.6 | 1,908.65 | 1,908.65 | -68 (-3.44%) | 821,439 |
19 Dec 2023 | INR | 1,980 | 1,982.7 | 1,954.05 | 1,976.65 | 1,976.65 | +15.75 (+0.80%) | 506,932 |
18 Dec 2023 | INR | 1,944.7 | 1,969.5 | 1,930 | 1,960.9 | 1,960.9 | +34.4 (+1.79%) | 348,422 |
15 Dec 2023 | INR | 1,950.9 | 1,978.95 | 1,919 | 1,926.5 | 1,926.5 | -20.65 (-1.06%) | 740,405 |
14 Dec 2023 | INR | 1,971 | 1,979.5 | 1,935 | 1,947.15 | 1,947.15 | -17.2 (-0.88%) | 738,402 |
13 Dec 2023 | INR | 1,940 | 1,972.95 | 1,910.7 | 1,964.35 | 1,964.35 | +35.65 (+1.85%) | 440,298 |
12 Dec 2023 | INR | 2,013.95 | 2,019.4 | 1,835.55 | 1,928.7 | 1,928.7 | -72.5 (-3.62%) | 1,063,056 |
11 Dec 2023 | INR | 1,952 | 2,010 | 1,934.45 | 2,001.2 | 2,001.2 | +51.85 (+2.66%) | 562,772 |
8 Dec 2023 | INR | 1,960 | 1,967.2 | 1,927.05 | 1,949.35 | 1,949.35 | -7.55 (-0.39%) | 253,118 |
7 Dec 2023 | INR | 1,955.8 | 1,960 | 1,922.8 | 1,956.9 | 1,956.9 | +1.1 (+0.06%) | 321,470 |
6 Dec 2023 | INR | 1,953 | 1,978.75 | 1,948.8 | 1,955.8 | 1,955.8 | -4.35 (-0.22%) | 263,761 |
5 Dec 2023 | INR | 1,965 | 1,987.75 | 1,933.2 | 1,960.15 | 1,960.15 | +6.25 (+0.32%) | 356,762 |
4 Dec 2023 | INR | 1,934.95 | 1,959.9 | 1,921.5 | 1,953.9 | 1,953.9 | +33.7 (+1.76%) | 668,617 |