Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 2,891 | 2,905.05 | 2,876.05 | 2,901.45 | 2,901.45 | +25.1 (+0.87%) | 267,855 |
12 Jan 2024 | INR | 2,865 | 2,890 | 2,843.95 | 2,876.35 | 2,876.35 | +13.5 (+0.47%) | 259,618 |
11 Jan 2024 | INR | 2,840 | 2,878.2 | 2,836 | 2,862.85 | 2,862.85 | +27.85 (+0.98%) | 293,794 |
10 Jan 2024 | INR | 2,824.9 | 2,861.45 | 2,815 | 2,835 | 2,835 | +11.6 (+0.41%) | 276,966 |
9 Jan 2024 | INR | 2,874 | 2,879 | 2,790 | 2,823.4 | 2,823.4 | -30.75 (-1.08%) | 346,390 |
8 Jan 2024 | INR | 2,805 | 2,867.8 | 2,804.85 | 2,854.15 | 2,854.15 | +49.3 (+1.76%) | 338,266 |
5 Jan 2024 | INR | 2,858.45 | 2,881.85 | 2,800 | 2,804.85 | 2,804.85 | -53.6 (-1.88%) | 433,569 |
4 Jan 2024 | INR | 2,875 | 2,884.95 | 2,794.95 | 2,858.45 | 2,858.45 | -11.4 (-0.40%) | 932,890 |
3 Jan 2024 | INR | 2,871 | 2,913.1 | 2,860 | 2,869.85 | 2,869.85 | -17.8 (-0.62%) | 338,355 |
2 Jan 2024 | INR | 2,968 | 2,977 | 2,875 | 2,887.65 | 2,887.65 | -78.7 (-2.65%) | 378,020 |
1 Jan 2024 | INR | 2,996 | 3,019 | 2,956 | 2,966.35 | 2,966.35 | -16.75 (-0.56%) | 318,161 |
29 Dec 2023 | INR | 2,970 | 3,027.25 | 2,931 | 2,983.1 | 2,983.1 | +23.8 (+0.80%) | 276,647 |
28 Dec 2023 | INR | 2,969.5 | 2,981.4 | 2,940 | 2,959.3 | 2,959.3 | +2.6 (+0.09%) | 415,223 |
27 Dec 2023 | INR | 2,980.45 | 3,007.75 | 2,943.1 | 2,956.7 | 2,956.7 | -20 (-0.67%) | 223,734 |
26 Dec 2023 | INR | 2,988 | 2,989.25 | 2,951.3 | 2,976.7 | 2,976.7 | +9.8 (+0.33%) | 341,072 |
22 Dec 2023 | INR | 2,985 | 3,025 | 2,960.35 | 2,966.9 | 2,966.9 | -17.95 (-0.60%) | 270,911 |
21 Dec 2023 | INR | 2,957.05 | 3,001.4 | 2,924.5 | 2,984.85 | 2,984.85 | +3.95 (+0.13%) | 516,226 |
20 Dec 2023 | INR | 3,104.75 | 3,153.55 | 2,960 | 2,980.9 | 2,980.9 | -118.05 (-3.81%) | 445,775 |
19 Dec 2023 | INR | 3,140 | 3,165.95 | 3,095 | 3,098.95 | 3,098.95 | -35.65 (-1.14%) | 196,649 |
18 Dec 2023 | INR | 3,130.2 | 3,184 | 3,113.05 | 3,134.6 | 3,134.6 | +4.4 (+0.14%) | 239,831 |
15 Dec 2023 | INR | 3,145 | 3,170.35 | 3,111.25 | 3,130.2 | 3,130.2 | -14.9 (-0.47%) | 289,700 |
14 Dec 2023 | INR | 3,132.2 | 3,159.1 | 3,125.25 | 3,145.1 | 3,145.1 | +18.9 (+0.60%) | 116,647 |
13 Dec 2023 | INR | 3,130 | 3,147.25 | 3,088.3 | 3,126.2 | 3,126.2 | +3.25 (+0.10%) | 244,497 |
12 Dec 2023 | INR | 3,180 | 3,200 | 3,106.1 | 3,122.95 | 3,122.95 | -47.65 (-1.50%) | 188,620 |
11 Dec 2023 | INR | 3,164 | 3,206.65 | 3,140.15 | 3,170.6 | 3,170.6 | +25.3 (+0.80%) | 394,308 |
8 Dec 2023 | INR | 3,255 | 3,263.9 | 3,110.65 | 3,145.3 | 3,145.3 | -109.35 (-3.36%) | 413,007 |
7 Dec 2023 | INR | 3,234 | 3,264 | 3,206.6 | 3,254.65 | 3,254.65 | +29.65 (+0.92%) | 209,690 |
6 Dec 2023 | INR | 3,220 | 3,284.6 | 3,200 | 3,225 | 3,225 | +22.45 (+0.70%) | 406,476 |
5 Dec 2023 | INR | 3,220.1 | 3,229.7 | 3,161.15 | 3,202.55 | 3,202.55 | -10.95 (-0.34%) | 357,718 |
4 Dec 2023 | INR | 3,250 | 3,250 | 3,174.2 | 3,213.5 | 3,213.5 | +8.3 (+0.26%) | 370,026 |