Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,520 | 1,534 | 1,502.05 | 1,514.85 | 1,514.85 | -5.15 (-0.34%) | 13,333 |
11 Jan 2024 | INR | 1,530.05 | 1,539 | 1,500 | 1,520 | 1,520 | -9.8 (-0.64%) | 12,016 |
10 Jan 2024 | INR | 1,543 | 1,550 | 1,525 | 1,529.8 | 1,529.8 | -14.55 (-0.94%) | 10,870 |
9 Jan 2024 | INR | 1,542.3 | 1,555 | 1,540 | 1,544.35 | 1,544.35 | +2.05 (+0.13%) | 7,934 |
8 Jan 2024 | INR | 1,557.95 | 1,557.95 | 1,539 | 1,542.3 | 1,542.3 | +3.15 (+0.20%) | 7,015 |
5 Jan 2024 | INR | 1,548.9 | 1,548.9 | 1,530 | 1,539.15 | 1,539.15 | +1 (+0.07%) | 11,709 |
4 Jan 2024 | INR | 1,542 | 1,551.1 | 1,526.05 | 1,538.15 | 1,538.15 | -5.15 (-0.33%) | 16,009 |
3 Jan 2024 | INR | 1,559.9 | 1,559.9 | 1,523.65 | 1,543.3 | 1,543.3 | -9.5 (-0.61%) | 11,026 |
2 Jan 2024 | INR | 1,564.5 | 1,564.5 | 1,550 | 1,552.8 | 1,552.8 | -0.5 (-0.03%) | 9,082 |
1 Jan 2024 | INR | 1,555 | 1,569.8 | 1,545 | 1,553.3 | 1,553.3 | -1.65 (-0.11%) | 16,860 |
29 Dec 2023 | INR | 1,557.85 | 1,562.95 | 1,536 | 1,554.95 | 1,554.95 | +6.65 (+0.43%) | 11,218 |
28 Dec 2023 | INR | 1,560 | 1,560 | 1,515 | 1,548.3 | 1,548.3 | -4.95 (-0.32%) | 10,270 |
27 Dec 2023 | INR | 1,565 | 1,571.85 | 1,546.65 | 1,553.25 | 1,553.25 | -4.05 (-0.26%) | 9,125 |
26 Dec 2023 | INR | 1,578 | 1,578 | 1,550 | 1,557.3 | 1,557.3 | -0.35 (-0.02%) | 12,481 |
22 Dec 2023 | INR | 1,542.25 | 1,572.35 | 1,542 | 1,557.65 | 1,557.65 | +5.6 (+0.36%) | 17,433 |
21 Dec 2023 | INR | 1,529.75 | 1,565 | 1,500 | 1,552.05 | 1,552.05 | +22.3 (+1.46%) | 15,952 |
20 Dec 2023 | INR | 1,535.15 | 1,589 | 1,525 | 1,529.75 | 1,529.75 | -5.4 (-0.35%) | 14,649 |
19 Dec 2023 | INR | 1,553.65 | 1,573.65 | 1,530 | 1,535.15 | 1,535.15 | -21.7 (-1.39%) | 14,720 |
18 Dec 2023 | INR | 1,564 | 1,581.9 | 1,552 | 1,556.85 | 1,556.85 | -5.6 (-0.36%) | 15,939 |
15 Dec 2023 | INR | 1,571.8 | 1,584.8 | 1,562 | 1,562.45 | 1,562.45 | -5.7 (-0.36%) | 11,566 |
14 Dec 2023 | INR | 1,560 | 1,586 | 1,552.65 | 1,568.15 | 1,568.15 | +11.65 (+0.75%) | 11,268 |
13 Dec 2023 | INR | 1,570 | 1,570 | 1,540 | 1,556.5 | 1,556.5 | -1.95 (-0.13%) | 9,839 |
12 Dec 2023 | INR | 1,578 | 1,590 | 1,554 | 1,558.45 | 1,558.45 | +0.8 (+0.05%) | 11,215 |
11 Dec 2023 | INR | 1,590 | 1,590 | 1,550 | 1,557.65 | 1,557.65 | -6.4 (-0.41%) | 16,422 |
8 Dec 2023 | INR | 1,578 | 1,578 | 1,560 | 1,564.05 | 1,564.05 | +0.8 (+0.05%) | 7,758 |
7 Dec 2023 | INR | 1,579.95 | 1,582 | 1,551.6 | 1,563.25 | 1,563.25 | -8.35 (-0.53%) | 12,044 |
6 Dec 2023 | INR | 1,590 | 1,600 | 1,570 | 1,571.6 | 1,571.6 | -17.2 (-1.08%) | 12,565 |
5 Dec 2023 | INR | 1,588 | 1,598.8 | 1,562.6 | 1,588.8 | 1,588.8 | +18.8 (+1.20%) | 14,606 |
4 Dec 2023 | INR | 1,592.05 | 1,614 | 1,555 | 1,570 | 1,570 | -9.35 (-0.59%) | 22,234 |
1 Dec 2023 | INR | 1,590 | 1,605 | 1,567 | 1,579.35 | 1,579.35 | -20.95 (-1.31%) | 15,100 |