Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 3,016 | 3,039.2 | 2,985 | 3,030.55 | 3,030.55 | +28.6 (+0.95%) | 1,135,342 |
12 Jan 2024 | INR | 3,030 | 3,030 | 2,991 | 3,001.95 | 3,001.95 | -18.5 (-0.61%) | 867,630 |
11 Jan 2024 | INR | 3,029.9 | 3,042.85 | 3,013 | 3,020.45 | 3,020.45 | +3.15 (+0.10%) | 723,630 |
10 Jan 2024 | INR | 3,017.1 | 3,025.5 | 2,978.15 | 3,017.3 | 3,017.3 | +7.05 (+0.23%) | 1,250,000 |
9 Jan 2024 | INR | 3,020 | 3,074.8 | 3,001 | 3,010.25 | 3,010.25 | +14.65 (+0.49%) | 1,980,000 |
8 Jan 2024 | INR | 3,017 | 3,034.95 | 2,985 | 2,995.6 | 2,995.6 | -3.25 (-0.11%) | 1,680,000 |
5 Jan 2024 | INR | 2,980 | 3,079 | 2,965.1 | 2,998.85 | 2,998.85 | +94.6 (+3.26%) | 5,560,000 |
4 Jan 2024 | INR | 2,876 | 2,918 | 2,865.35 | 2,904.25 | 2,904.25 | +34.25 (+1.19%) | 1,740,000 |
3 Jan 2024 | INR | 2,763 | 2,886.55 | 2,763 | 2,870 | 2,870 | +78.2 (+2.80%) | 2,160,000 |
2 Jan 2024 | INR | 2,829.9 | 2,838.75 | 2,748.45 | 2,791.8 | 2,791.8 | -34.55 (-1.22%) | 1,050,000 |
1 Jan 2024 | INR | 2,805.1 | 2,859.9 | 2,805.1 | 2,826.35 | 2,826.35 | +22.35 (+0.80%) | 1,040,000 |
29 Dec 2023 | INR | 2,807.9 | 2,830 | 2,784 | 2,804 | 2,804 | -1.8 (-0.06%) | 765,890 |
28 Dec 2023 | INR | 2,812.5 | 2,827 | 2,796.05 | 2,805.8 | 2,805.8 | -2.4 (-0.09%) | 1,000,000 |
27 Dec 2023 | INR | 2,832.95 | 2,836.95 | 2,788 | 2,808.2 | 2,808.2 | -12.45 (-0.44%) | 1,160,000 |
26 Dec 2023 | INR | 2,710 | 2,829.95 | 2,701.25 | 2,820.65 | 2,820.65 | +116.95 (+4.33%) | 2,160,000 |
22 Dec 2023 | INR | 2,723 | 2,727 | 2,677.6 | 2,703.7 | 2,703.7 | -2.8 (-0.10%) | 1,000,000 |
21 Dec 2023 | INR | 2,639 | 2,737.95 | 2,585 | 2,706.5 | 2,706.5 | +40.6 (+1.52%) | 2,210,000 |
20 Dec 2023 | INR | 2,797.95 | 2,819.95 | 2,651 | 2,665.9 | 2,665.9 | -121.55 (-4.36%) | 1,950,000 |
19 Dec 2023 | INR | 2,819.95 | 2,824.4 | 2,776.75 | 2,787.45 | 2,787.45 | -25.65 (-0.91%) | 1,270,000 |
18 Dec 2023 | INR | 2,760 | 2,849.75 | 2,752.25 | 2,813.1 | 2,813.1 | +51.3 (+1.86%) | 2,920,000 |
15 Dec 2023 | INR | 2,785.85 | 2,792.75 | 2,716.1 | 2,761.8 | 2,761.8 | -11.2 (-0.40%) | 1,430,000 |
14 Dec 2023 | INR | 2,785 | 2,813.55 | 2,765.15 | 2,773 | 2,773 | +3 (+0.11%) | 1,190,000 |
13 Dec 2023 | INR | 2,749 | 2,778 | 2,736.55 | 2,770 | 2,770 | +30.1 (+1.10%) | 1,440,000 |
12 Dec 2023 | INR | 2,805.15 | 2,820.25 | 2,715.3 | 2,739.9 | 2,739.9 | -51.85 (-1.86%) | 2,390,000 |
11 Dec 2023 | INR | 2,739.95 | 2,813 | 2,722.35 | 2,791.75 | 2,791.75 | +58.1 (+2.13%) | 2,620,000 |
8 Dec 2023 | INR | 2,700 | 2,783.2 | 2,690.05 | 2,733.65 | 2,733.65 | +43.9 (+1.63%) | 2,830,000 |
7 Dec 2023 | INR | 2,730 | 2,741.7 | 2,661.15 | 2,689.75 | 2,689.75 | -24.85 (-0.92%) | 2,610,000 |
6 Dec 2023 | INR | 2,559 | 2,754.15 | 2,556.55 | 2,714.6 | 2,714.6 | +161.65 (+6.33%) | 6,080,000 |
5 Dec 2023 | INR | 2,519.4 | 2,573 | 2,505.2 | 2,552.95 | 2,552.95 | +33.55 (+1.33%) | 1,840,000 |
4 Dec 2023 | INR | 2,534 | 2,534.5 | 2,473 | 2,519.4 | 2,519.4 | +57.15 (+2.32%) | 2,350,000 |