Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 1,576.9 | 1,600 | 1,553.6 | 1,581.7 | 1,581.7 | +14.9 (+0.95%) | 27,090 |
12 Jan 2024 | INR | 1,604.75 | 1,610 | 1,551.55 | 1,566.8 | 1,566.8 | -26.3 (-1.65%) | 14,429 |
11 Jan 2024 | INR | 1,586 | 1,605.2 | 1,567 | 1,593.1 | 1,593.1 | +11.8 (+0.75%) | 10,061 |
10 Jan 2024 | INR | 1,609.25 | 1,620.85 | 1,575.25 | 1,581.3 | 1,581.3 | -27.95 (-1.74%) | 9,251 |
9 Jan 2024 | INR | 1,620 | 1,639 | 1,597.7 | 1,609.25 | 1,609.25 | +7.85 (+0.49%) | 17,160 |
8 Jan 2024 | INR | 1,581 | 1,628 | 1,561 | 1,601.4 | 1,601.4 | +25.75 (+1.63%) | 37,728 |
5 Jan 2024 | INR | 1,606.35 | 1,615 | 1,551 | 1,575.65 | 1,575.65 | +18 (+1.16%) | 59,352 |
4 Jan 2024 | INR | 1,491.2 | 1,616.45 | 1,491.2 | 1,557.65 | 1,557.65 | +60 (+4.01%) | 79,730 |
3 Jan 2024 | INR | 1,510.45 | 1,538 | 1,490.25 | 1,497.65 | 1,497.65 | -8.2 (-0.54%) | 20,316 |
2 Jan 2024 | INR | 1,525.6 | 1,525.6 | 1,495 | 1,505.85 | 1,505.85 | -4.65 (-0.31%) | 19,278 |
1 Jan 2024 | INR | 1,543 | 1,559.95 | 1,496.5 | 1,510.5 | 1,510.5 | -24.1 (-1.57%) | 22,084 |
29 Dec 2023 | INR | 1,549 | 1,549 | 1,525 | 1,534.6 | 1,534.6 | -6.65 (-0.43%) | 7,055 |
28 Dec 2023 | INR | 1,534.2 | 1,555.45 | 1,531.85 | 1,541.25 | 1,541.25 | +5.75 (+0.37%) | 5,522 |
27 Dec 2023 | INR | 1,547.4 | 1,579.95 | 1,530 | 1,535.5 | 1,535.5 | -11.9 (-0.77%) | 8,457 |
26 Dec 2023 | INR | 1,600 | 1,614 | 1,530 | 1,547.4 | 1,547.4 | -12.75 (-0.82%) | 16,434 |
22 Dec 2023 | INR | 1,522.65 | 1,578 | 1,522.65 | 1,560.15 | 1,560.15 | +48.1 (+3.18%) | 11,202 |
21 Dec 2023 | INR | 1,543.95 | 1,557 | 1,498 | 1,512.05 | 1,512.05 | -35.45 (-2.29%) | 27,895 |
20 Dec 2023 | INR | 1,600.4 | 1,619.95 | 1,540 | 1,547.5 | 1,547.5 | -41.8 (-2.63%) | 17,582 |
19 Dec 2023 | INR | 1,587 | 1,635.1 | 1,579.65 | 1,589.3 | 1,589.3 | +4.45 (+0.28%) | 14,312 |
18 Dec 2023 | INR | 1,607 | 1,608.35 | 1,568.25 | 1,584.85 | 1,584.85 | -25 (-1.55%) | 23,836 |
15 Dec 2023 | INR | 1,616.2 | 1,640.95 | 1,585.25 | 1,609.85 | 1,609.85 | -2.8 (-0.17%) | 10,385 |
14 Dec 2023 | INR | 1,609.95 | 1,651 | 1,600 | 1,612.65 | 1,612.65 | +6.95 (+0.43%) | 9,641 |
13 Dec 2023 | INR | 1,624.9 | 1,628.15 | 1,601 | 1,605.7 | 1,605.7 | -12.75 (-0.79%) | 8,296 |
12 Dec 2023 | INR | 1,628.65 | 1,660 | 1,606.6 | 1,618.45 | 1,618.45 | -2.9 (-0.18%) | 11,501 |
11 Dec 2023 | INR | 1,659.7 | 1,661.3 | 1,615 | 1,621.35 | 1,621.35 | -29.2 (-1.77%) | 13,487 |
8 Dec 2023 | INR | 1,665.9 | 1,678 | 1,632.3 | 1,650.55 | 1,650.55 | -6.8 (-0.41%) | 12,983 |
7 Dec 2023 | INR | 1,669.95 | 1,681 | 1,642.45 | 1,657.35 | 1,657.35 | -10.1 (-0.61%) | 12,472 |
6 Dec 2023 | INR | 1,645.05 | 1,692 | 1,645.05 | 1,667.45 | 1,667.45 | +32.6 (+1.99%) | 18,099 |
5 Dec 2023 | INR | 1,684.35 | 1,690.45 | 1,627 | 1,634.85 | 1,634.85 | -38.6 (-2.31%) | 22,385 |
4 Dec 2023 | INR | 1,685 | 1,703.95 | 1,661.1 | 1,673.45 | 1,673.45 | -5.9 (-0.35%) | 13,030 |