Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 1,700 | 1,705 | 1,652.05 | 1,657.95 | 1,657.95 | -26.7 (-1.58%) | 322,607 |
12 Jan 2024 | INR | 1,675.75 | 1,700.05 | 1,660.05 | 1,684.65 | 1,684.65 | +24.55 (+1.48%) | 74,770 |
11 Jan 2024 | INR | 1,680 | 1,692.75 | 1,648 | 1,660.1 | 1,660.1 | -19.6 (-1.17%) | 45,734 |
10 Jan 2024 | INR | 1,705 | 1,710 | 1,670 | 1,679.7 | 1,679.7 | -6.4 (-0.38%) | 92,824 |
9 Jan 2024 | INR | 1,670 | 1,692.05 | 1,642.05 | 1,686.1 | 1,686.1 | +20.95 (+1.26%) | 117,351 |
8 Jan 2024 | INR | 1,678.75 | 1,689.4 | 1,650.1 | 1,665.15 | 1,665.15 | -26.3 (-1.55%) | 58,963 |
5 Jan 2024 | INR | 1,649.8 | 1,699.9 | 1,638.85 | 1,691.45 | 1,691.45 | +32.65 (+1.97%) | 98,406 |
4 Jan 2024 | INR | 1,710 | 1,733.4 | 1,591.6 | 1,658.8 | 1,658.8 | -41.5 (-2.44%) | 291,371 |
3 Jan 2024 | INR | 1,640 | 1,712 | 1,630 | 1,700.3 | 1,700.3 | +59.6 (+3.63%) | 382,894 |
2 Jan 2024 | INR | 1,620 | 1,678.8 | 1,611.85 | 1,640.7 | 1,640.7 | +25.1 (+1.55%) | 246,969 |
1 Jan 2024 | INR | 1,625 | 1,632 | 1,605 | 1,615.6 | 1,615.6 | -9.05 (-0.56%) | 126,077 |
29 Dec 2023 | INR | 1,610 | 1,630 | 1,591.75 | 1,624.65 | 1,624.65 | +24.05 (+1.50%) | 133,763 |
28 Dec 2023 | INR | 1,630 | 1,639 | 1,591.55 | 1,600.6 | 1,600.6 | -24.05 (-1.48%) | 111,176 |
27 Dec 2023 | INR | 1,622 | 1,636.1 | 1,615.55 | 1,624.65 | 1,624.65 | +6.1 (+0.38%) | 208,041 |
26 Dec 2023 | INR | 1,630 | 1,639.85 | 1,589.6 | 1,618.55 | 1,618.55 | -0.3 (-0.02%) | 355,920 |
22 Dec 2023 | INR | 1,494 | 1,631 | 1,492 | 1,618.85 | 1,618.85 | +131.85 (+8.87%) | 1,959,915 |
21 Dec 2023 | INR | 1,452.1 | 1,492 | 1,435 | 1,487 | 1,487 | +27.05 (+1.85%) | 110,023 |
20 Dec 2023 | INR | 1,478 | 1,498.7 | 1,443.05 | 1,459.95 | 1,459.95 | -8.25 (-0.56%) | 116,914 |
19 Dec 2023 | INR | 1,493.85 | 1,512 | 1,461 | 1,468.2 | 1,468.2 | -3.6 (-0.24%) | 281,468 |
18 Dec 2023 | INR | 1,419.85 | 1,481 | 1,413 | 1,471.8 | 1,471.8 | +51.95 (+3.66%) | 449,526 |
15 Dec 2023 | INR | 1,435 | 1,447.45 | 1,412.55 | 1,419.85 | 1,419.85 | +0.7 (+0.05%) | 114,051 |
14 Dec 2023 | INR | 1,452 | 1,459.2 | 1,415 | 1,419.15 | 1,419.15 | -32.75 (-2.26%) | 95,779 |
13 Dec 2023 | INR | 1,458 | 1,465.1 | 1,436 | 1,451.9 | 1,451.9 | -5.9 (-0.40%) | 127,008 |
12 Dec 2023 | INR | 1,471.7 | 1,480.5 | 1,437 | 1,457.8 | 1,457.8 | -2.2 (-0.15%) | 203,660 |
11 Dec 2023 | INR | 1,469.7 | 1,470 | 1,436 | 1,460 | 1,460 | +7.2 (+0.50%) | 192,648 |
8 Dec 2023 | INR | 1,506.05 | 1,516.05 | 1,441 | 1,452.8 | 1,452.8 | -45.6 (-3.04%) | 105,318 |
7 Dec 2023 | INR | 1,498.95 | 1,556.5 | 1,479.95 | 1,498.4 | 1,498.4 | +7.2 (+0.48%) | 182,265 |
6 Dec 2023 | INR | 1,474.95 | 1,497.7 | 1,469.95 | 1,491.2 | 1,491.2 | +15.2 (+1.03%) | 102,647 |
5 Dec 2023 | INR | 1,474.95 | 1,489.9 | 1,447.4 | 1,476 | 1,476 | +4.6 (+0.31%) | 101,897 |
4 Dec 2023 | INR | 1,474 | 1,483.9 | 1,432.05 | 1,471.4 | 1,471.4 | +10.95 (+0.75%) | 226,470 |