Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 3,890.2 | 3,899 | 3,850 | 3,870.85 | 3,870.85 | -17.95 (-0.46%) | 220,410 |
11 Jan 2024 | INR | 3,868.8 | 3,924.7 | 3,852.45 | 3,888.8 | 3,888.8 | +46.25 (+1.20%) | 378,240 |
10 Jan 2024 | INR | 3,870.45 | 3,873 | 3,790.65 | 3,842.55 | 3,842.55 | -27.9 (-0.72%) | 577,500 |
9 Jan 2024 | INR | 3,909.25 | 3,923.95 | 3,850.6 | 3,870.45 | 3,870.45 | -13.8 (-0.36%) | 411,460 |
8 Jan 2024 | INR | 3,890 | 3,960.4 | 3,877.5 | 3,884.25 | 3,884.25 | +7.2 (+0.19%) | 401,260 |
5 Jan 2024 | INR | 3,864.05 | 3,918.7 | 3,860 | 3,877.05 | 3,877.05 | +16.05 (+0.42%) | 402,100 |
4 Jan 2024 | INR | 3,887.5 | 3,915 | 3,848.5 | 3,861 | 3,861 | -26.6 (-0.68%) | 425,700 |
3 Jan 2024 | INR | 3,894.05 | 3,928.95 | 3,878.45 | 3,887.6 | 3,887.6 | -4.9 (-0.13%) | 435,450 |
2 Jan 2024 | INR | 4,010.1 | 4,010.75 | 3,882.35 | 3,892.5 | 3,892.5 | -145.85 (-3.61%) | 1,220,000 |
1 Jan 2024 | INR | 4,145 | 4,145 | 4,030 | 4,038.35 | 4,038.35 | -105.15 (-2.54%) | 763,450 |
29 Dec 2023 | INR | 4,099.95 | 4,178 | 4,094 | 4,143.5 | 4,143.5 | +51.6 (+1.26%) | 673,950 |
28 Dec 2023 | INR | 4,120 | 4,130 | 4,080.9 | 4,091.9 | 4,091.9 | -28.1 (-0.68%) | 450,480 |
27 Dec 2023 | INR | 4,068 | 4,134.95 | 4,042.1 | 4,120 | 4,120 | +79.6 (+1.97%) | 385,940 |
26 Dec 2023 | INR | 4,024.8 | 4,069.65 | 4,012 | 4,040.4 | 4,040.4 | +34.35 (+0.86%) | 475,110 |
22 Dec 2023 | INR | 3,983 | 4,016.95 | 3,948.2 | 4,006.05 | 4,006.05 | +48.1 (+1.22%) | 309,910 |
21 Dec 2023 | INR | 3,900 | 4,007.9 | 3,847.55 | 3,957.95 | 3,957.95 | +45.55 (+1.16%) | 445,650 |
20 Dec 2023 | INR | 4,074.75 | 4,132.45 | 3,891.7 | 3,912.4 | 3,912.4 | -127.25 (-3.15%) | 557,210 |
19 Dec 2023 | INR | 4,094.8 | 4,109.55 | 4,022.4 | 4,039.65 | 4,039.65 | -45.85 (-1.12%) | 328,370 |
18 Dec 2023 | INR | 4,076 | 4,165 | 4,068.5 | 4,085.5 | 4,085.5 | +25.6 (+0.63%) | 886,620 |
15 Dec 2023 | INR | 4,099.7 | 4,135.3 | 4,045 | 4,059.9 | 4,059.9 | -26.25 (-0.64%) | 954,930 |
14 Dec 2023 | INR | 4,058 | 4,100 | 4,045 | 4,086.15 | 4,086.15 | +53.4 (+1.32%) | 922,660 |
13 Dec 2023 | INR | 3,969 | 4,044.95 | 3,957.95 | 4,032.75 | 4,032.75 | +81 (+2.05%) | 707,210 |
12 Dec 2023 | INR | 4,047.45 | 4,047.45 | 3,936.15 | 3,951.75 | 3,951.75 | -73.9 (-1.84%) | 981,120 |
11 Dec 2023 | INR | 4,055 | 4,068.9 | 4,010 | 4,025.65 | 4,025.65 | -29.35 (-0.72%) | 534,580 |
8 Dec 2023 | INR | 4,100 | 4,112.4 | 4,028.8 | 4,055 | 4,055 | -36 (-0.88%) | 334,250 |
7 Dec 2023 | INR | 4,050 | 4,135 | 4,048 | 4,091 | 4,091 | +44 (+1.09%) | 699,550 |
6 Dec 2023 | INR | 4,088.05 | 4,127.95 | 4,025 | 4,047 | 4,047 | -89.5 (-2.16%) | 941,570 |
5 Dec 2023 | INR | 4,181 | 4,195.25 | 4,100 | 4,136.5 | 4,136.5 | -43.85 (-1.05%) | 1,050,000 |
4 Dec 2023 | INR | 3,950 | 4,200 | 3,916 | 4,180.35 | 4,180.35 | +289.15 (+7.43%) | 2,820,000 |
1 Dec 2023 | INR | 3,922 | 3,950 | 3,882.05 | 3,891.2 | 3,891.2 | -5.7 (-0.15%) | 683,210 |