Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 2,250 | 2,285 | 2,232.05 | 2,273.8 | 2,273.8 | +25 (+1.11%) | 639,680 |
11 Jan 2024 | INR | 2,219.9 | 2,260 | 2,211 | 2,248.8 | 2,248.8 | +37.9 (+1.71%) | 554,300 |
10 Jan 2024 | INR | 2,235.05 | 2,235.05 | 2,170.05 | 2,210.9 | 2,210.9 | -30.1 (-1.34%) | 818,270 |
9 Jan 2024 | INR | 2,180 | 2,260 | 2,180 | 2,241 | 2,241 | +79.7 (+3.69%) | 1,270,000 |
8 Jan 2024 | INR | 2,225 | 2,264.35 | 2,152.95 | 2,161.3 | 2,161.3 | -83 (-3.70%) | 841,770 |
5 Jan 2024 | INR | 2,210 | 2,252.9 | 2,200 | 2,244.3 | 2,244.3 | +28.15 (+1.27%) | 868,360 |
4 Jan 2024 | INR | 2,063.95 | 2,236.8 | 2,055 | 2,216.15 | 2,216.15 | +163.8 (+7.98%) | 3,730,000 |
3 Jan 2024 | INR | 2,016 | 2,060 | 2,007.15 | 2,052.35 | 2,052.35 | +36.35 (+1.80%) | 639,760 |
2 Jan 2024 | INR | 2,007.95 | 2,028 | 1,982.5 | 2,016 | 2,016 | +13.95 (+0.70%) | 402,720 |
1 Jan 2024 | INR | 2,015 | 2,022 | 1,995 | 2,002.05 | 2,002.05 | -11.3 (-0.56%) | 208,870 |
29 Dec 2023 | INR | 1,991 | 2,018.45 | 1,981.05 | 2,013.35 | 2,013.35 | +16.6 (+0.83%) | 640,520 |
28 Dec 2023 | INR | 2,001.2 | 2,012.8 | 1,993.05 | 1,996.75 | 1,996.75 | -8.6 (-0.43%) | 381,860 |
27 Dec 2023 | INR | 1,985.8 | 2,034 | 1,985.8 | 2,005.35 | 2,005.35 | +21.65 (+1.09%) | 712,470 |
26 Dec 2023 | INR | 1,987.3 | 2,005 | 1,976.25 | 1,983.7 | 1,983.7 | +12 (+0.61%) | 410,360 |
22 Dec 2023 | INR | 1,962 | 1,985 | 1,937.55 | 1,971.7 | 1,971.7 | +14 (+0.72%) | 390,060 |
21 Dec 2023 | INR | 1,883.35 | 1,966.7 | 1,864.2 | 1,957.7 | 1,957.7 | +67 (+3.54%) | 539,980 |
20 Dec 2023 | INR | 1,977.8 | 1,997.3 | 1,881.5 | 1,890.7 | 1,890.7 | -85.9 (-4.35%) | 1,040,000 |
19 Dec 2023 | INR | 1,990 | 2,017.4 | 1,961.35 | 1,976.6 | 1,976.6 | -12.25 (-0.62%) | 909,080 |
18 Dec 2023 | INR | 2,052 | 2,052.05 | 1,985 | 1,988.85 | 1,988.85 | -63.25 (-3.08%) | 1,140,000 |
15 Dec 2023 | INR | 2,069 | 2,075.5 | 2,029.55 | 2,052.1 | 2,052.1 | -9.35 (-0.45%) | 1,020,000 |
14 Dec 2023 | INR | 1,953 | 2,072 | 1,948.9 | 2,061.45 | 2,061.45 | +127.35 (+6.58%) | 1,980,000 |
13 Dec 2023 | INR | 1,909.95 | 1,939.95 | 1,895.55 | 1,934.1 | 1,934.1 | +35.1 (+1.85%) | 341,060 |
12 Dec 2023 | INR | 1,924 | 1,935 | 1,887 | 1,899 | 1,899 | -24.95 (-1.30%) | 278,700 |
11 Dec 2023 | INR | 1,931.2 | 1,965.5 | 1,915 | 1,923.95 | 1,923.95 | -6.2 (-0.32%) | 659,540 |
8 Dec 2023 | INR | 1,940 | 1,955 | 1,903.4 | 1,930.15 | 1,930.15 | -5.7 (-0.29%) | 430,580 |
7 Dec 2023 | INR | 1,937 | 1,952 | 1,905 | 1,935.85 | 1,935.85 | -0.85 (-0.04%) | 465,050 |
6 Dec 2023 | INR | 1,922.9 | 1,943.8 | 1,907 | 1,936.7 | 1,936.7 | +29.2 (+1.53%) | 573,790 |
5 Dec 2023 | INR | 1,924.95 | 1,931.5 | 1,865.1 | 1,907.5 | 1,907.5 | -8.1 (-0.42%) | 522,130 |
4 Dec 2023 | INR | 1,901 | 1,943 | 1,872.95 | 1,915.6 | 1,915.6 | +42.95 (+2.29%) | 1,090,000 |
1 Dec 2023 | INR | 1,885 | 1,896.5 | 1,854.55 | 1,872.65 | 1,872.65 | -4.05 (-0.22%) | 391,850 |