Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,124.9 | 1,133.9 | 1,109.7 | 1,118.85 | 1,118.85 | +2.85 (+0.26%) | 30,500 |
11 Jan 2024 | INR | 1,123.95 | 1,125.15 | 1,115 | 1,116 | 1,116 | -0.25 (-0.02%) | 15,501 |
10 Jan 2024 | INR | 1,129.85 | 1,131.95 | 1,108.85 | 1,116.25 | 1,116.25 | -13.6 (-1.20%) | 28,525 |
9 Jan 2024 | INR | 1,129.95 | 1,148.9 | 1,099 | 1,129.85 | 1,129.85 | +12.75 (+1.14%) | 113,799 |
8 Jan 2024 | INR | 1,149 | 1,149 | 1,114 | 1,117.1 | 1,117.1 | -20.55 (-1.81%) | 79,261 |
5 Jan 2024 | INR | 1,139 | 1,160 | 1,128.05 | 1,137.65 | 1,137.65 | -0.9 (-0.08%) | 64,187 |
4 Jan 2024 | INR | 1,092.05 | 1,150 | 1,092.05 | 1,138.55 | 1,138.55 | +39 (+3.55%) | 89,376 |
3 Jan 2024 | INR | 1,100.35 | 1,120.6 | 1,091.05 | 1,099.55 | 1,099.55 | -17.55 (-1.57%) | 30,965 |
2 Jan 2024 | INR | 1,117 | 1,126.3 | 1,090.6 | 1,117.1 | 1,117.1 | +11.05 (+1.00%) | 58,188 |
1 Jan 2024 | INR | 1,099 | 1,113 | 1,082 | 1,106.05 | 1,106.05 | +16.15 (+1.48%) | 37,891 |
29 Dec 2023 | INR | 1,119.95 | 1,129.25 | 1,081.1 | 1,089.9 | 1,089.9 | -28.3 (-2.53%) | 23,822 |
28 Dec 2023 | INR | 1,130 | 1,138 | 1,111 | 1,118.2 | 1,118.2 | -6.8 (-0.60%) | 18,366 |
27 Dec 2023 | INR | 1,128.9 | 1,135 | 1,106.95 | 1,125 | 1,125 | +7.3 (+0.65%) | 112,353 |
26 Dec 2023 | INR | 1,147.75 | 1,155.7 | 1,102.9 | 1,117.7 | 1,117.7 | -30.1 (-2.62%) | 220,725 |
22 Dec 2023 | INR | 1,163.95 | 1,164.9 | 1,131.2 | 1,147.8 | 1,147.8 | -4.75 (-0.41%) | 38,239 |
21 Dec 2023 | INR | 1,160 | 1,177.85 | 1,129.1 | 1,152.55 | 1,152.55 | -9.8 (-0.84%) | 123,267 |
20 Dec 2023 | INR | 1,177.95 | 1,199 | 1,148.15 | 1,162.35 | 1,162.35 | -7.75 (-0.66%) | 161,567 |
19 Dec 2023 | INR | 1,156.8 | 1,199 | 1,141.5 | 1,170.1 | 1,170.1 | +24.75 (+2.16%) | 139,638 |
18 Dec 2023 | INR | 1,155.05 | 1,159 | 1,135.2 | 1,145.35 | 1,145.35 | -5.25 (-0.46%) | 209,539 |
15 Dec 2023 | INR | 1,145 | 1,154 | 1,125.55 | 1,150.6 | 1,150.6 | +4.95 (+0.43%) | 70,757 |
14 Dec 2023 | INR | 1,100.95 | 1,158 | 1,100.95 | 1,145.65 | 1,145.65 | +48.15 (+4.39%) | 166,288 |
13 Dec 2023 | INR | 1,113.95 | 1,123.35 | 1,062.95 | 1,097.5 | 1,097.5 | -6.85 (-0.62%) | 123,411 |
12 Dec 2023 | INR | 1,110 | 1,121.95 | 1,097.7 | 1,104.35 | 1,104.35 | -4.4 (-0.40%) | 88,134 |
11 Dec 2023 | INR | 1,129.8 | 1,129.8 | 1,092.05 | 1,108.75 | 1,108.75 | -21.05 (-1.86%) | 33,374 |
8 Dec 2023 | INR | 1,120.8 | 1,221 | 1,108 | 1,129.8 | 1,129.8 | +24.35 (+2.20%) | 118,704 |
7 Dec 2023 | INR | 1,105.95 | 1,109.8 | 1,094 | 1,105.45 | 1,105.45 | +0.95 (+0.09%) | 24,625 |
6 Dec 2023 | INR | 1,111 | 1,111 | 1,089.1 | 1,104.5 | 1,104.5 | +2.55 (+0.23%) | 23,719 |
5 Dec 2023 | INR | 1,090 | 1,111 | 1,082.7 | 1,101.95 | 1,101.95 | +2.15 (+0.20%) | 50,845 |
4 Dec 2023 | INR | 1,093.3 | 1,108 | 1,091.85 | 1,099.8 | 1,099.8 | +6.5 (+0.59%) | 22,629 |
1 Dec 2023 | INR | 1,120 | 1,120 | 1,076 | 1,093.3 | 1,093.3 | -19.15 (-1.72%) | 42,108 |