Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 2,178.4 | 2,299 | 2,178.4 | 2,275.4 | 2,275.4 | +124 (+5.76%) | 872,905 |
11 Jan 2024 | INR | 2,245.25 | 2,251.9 | 2,131.6 | 2,151.4 | 2,151.4 | -72.5 (-3.26%) | 208,501 |
10 Jan 2024 | INR | 2,260 | 2,274.95 | 2,211 | 2,223.9 | 2,223.9 | -38.9 (-1.72%) | 117,356 |
9 Jan 2024 | INR | 2,262.7 | 2,276 | 2,239 | 2,262.8 | 2,262.8 | +22.4 (+1.00%) | 151,624 |
8 Jan 2024 | INR | 2,250 | 2,268.95 | 2,221.7 | 2,240.4 | 2,240.4 | +5.1 (+0.23%) | 132,089 |
5 Jan 2024 | INR | 2,275.5 | 2,275.5 | 2,222 | 2,235.3 | 2,235.3 | -31.9 (-1.41%) | 199,278 |
4 Jan 2024 | INR | 2,316.5 | 2,321.7 | 2,261.2 | 2,267.2 | 2,267.2 | -17.9 (-0.78%) | 107,331 |
3 Jan 2024 | INR | 2,310.25 | 2,337.95 | 2,252.15 | 2,285.1 | 2,285.1 | -23.05 (-1.00%) | 130,542 |
2 Jan 2024 | INR | 2,277 | 2,349.85 | 2,262 | 2,308.15 | 2,308.15 | +7.35 (+0.32%) | 172,597 |
1 Jan 2024 | INR | 2,315.1 | 2,356 | 2,292 | 2,300.8 | 2,300.8 | +7.65 (+0.33%) | 140,667 |
29 Dec 2023 | INR | 2,299 | 2,317.1 | 2,220 | 2,293.15 | 2,293.15 | +23.8 (+1.05%) | 170,045 |
28 Dec 2023 | INR | 2,353 | 2,376 | 2,260.05 | 2,269.35 | 2,269.35 | -62.35 (-2.67%) | 184,713 |
27 Dec 2023 | INR | 2,365.05 | 2,379.95 | 2,302.25 | 2,331.7 | 2,331.7 | -14.6 (-0.62%) | 149,971 |
26 Dec 2023 | INR | 2,381 | 2,381 | 2,331.9 | 2,346.3 | 2,346.3 | -41.8 (-1.75%) | 272,464 |
22 Dec 2023 | INR | 2,375 | 2,458.95 | 2,322 | 2,388.1 | 2,388.1 | +64.8 (+2.79%) | 1,253,690 |
21 Dec 2023 | INR | 2,157.5 | 2,355 | 2,122.25 | 2,323.3 | 2,323.3 | +121.75 (+5.53%) | 867,167 |
20 Dec 2023 | INR | 2,251.25 | 2,263.6 | 2,186.9 | 2,201.55 | 2,201.55 | -48.1 (-2.14%) | 478,027 |
19 Dec 2023 | INR | 2,237 | 2,271.5 | 2,203.9 | 2,249.65 | 2,249.65 | +18.15 (+0.81%) | 665,350 |
18 Dec 2023 | INR | 2,190 | 2,254.6 | 2,140.1 | 2,231.5 | 2,231.5 | +33 (+1.50%) | 759,334 |
15 Dec 2023 | INR | 2,119.4 | 2,248 | 2,100 | 2,198.5 | 2,198.5 | +80.5 (+3.80%) | 1,327,411 |
14 Dec 2023 | INR | 2,005 | 2,180.9 | 2,005 | 2,118 | 2,118 | +134.55 (+6.78%) | 2,044,548 |
13 Dec 2023 | INR | 1,981 | 2,010 | 1,972.4 | 1,983.45 | 1,983.45 | +9 (+0.46%) | 305,419 |
12 Dec 2023 | INR | 2,020.5 | 2,020.5 | 1,966 | 1,974.45 | 1,974.45 | -29 (-1.45%) | 346,352 |
11 Dec 2023 | INR | 1,987 | 2,010.15 | 1,972.8 | 2,003.45 | 2,003.45 | +53.6 (+2.75%) | 505,957 |
8 Dec 2023 | INR | 1,999 | 2,000 | 1,930.1 | 1,949.85 | 1,949.85 | -43.25 (-2.17%) | 305,137 |
7 Dec 2023 | INR | 2,074.95 | 2,075 | 1,981 | 1,993.1 | 1,993.1 | -74 (-3.58%) | 387,092 |
6 Dec 2023 | INR | 2,061.95 | 2,089 | 2,016.9 | 2,067.1 | 2,067.1 | +25.85 (+1.27%) | 402,457 |
5 Dec 2023 | INR | 2,189.05 | 2,189.15 | 2,022.2 | 2,041.25 | 2,041.25 | -147.9 (-6.76%) | 1,044,014 |
4 Dec 2023 | INR | 2,005 | 2,240 | 2,004.8 | 2,189.15 | 2,189.15 | +190.7 (+9.54%) | 1,612,669 |
1 Dec 2023 | INR | 1,967 | 2,019 | 1,962.25 | 1,998.45 | 1,998.45 | +63.25 (+3.27%) | 572,524 |