Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 1,412.4 | 1,421.15 | 1,378.2 | 1,406.45 | 1,406.45 | +6.7 (+0.48%) | 176,750 |
12 Jan 2024 | INR | 1,351.5 | 1,404 | 1,351.5 | 1,399.75 | 1,399.75 | +26.85 (+1.96%) | 196,760 |
11 Jan 2024 | INR | 1,383.2 | 1,395 | 1,366 | 1,372.9 | 1,372.9 | -3.05 (-0.22%) | 181,444 |
10 Jan 2024 | INR | 1,378 | 1,389 | 1,368 | 1,375.95 | 1,375.95 | +1.45 (+0.11%) | 299,418 |
9 Jan 2024 | INR | 1,378 | 1,388 | 1,350.05 | 1,374.5 | 1,374.5 | +2.55 (+0.19%) | 339,247 |
8 Jan 2024 | INR | 1,348 | 1,393.2 | 1,348 | 1,371.95 | 1,371.95 | +28.5 (+2.12%) | 476,045 |
5 Jan 2024 | INR | 1,310 | 1,346.7 | 1,310 | 1,343.45 | 1,343.45 | +41.05 (+3.15%) | 345,757 |
4 Jan 2024 | INR | 1,300 | 1,310 | 1,295.05 | 1,302.4 | 1,302.4 | +3.2 (+0.25%) | 505,674 |
3 Jan 2024 | INR | 1,295.05 | 1,309.15 | 1,289.15 | 1,299.2 | 1,299.2 | +1.75 (+0.13%) | 346,734 |
2 Jan 2024 | INR | 1,313 | 1,315 | 1,282.55 | 1,297.45 | 1,297.45 | -11.05 (-0.84%) | 655,201 |
1 Jan 2024 | INR | 1,311.85 | 1,320.1 | 1,301.75 | 1,308.5 | 1,308.5 | +6.8 (+0.52%) | 121,064 |
29 Dec 2023 | INR | 1,332 | 1,340.6 | 1,296 | 1,301.7 | 1,301.7 | -22.6 (-1.71%) | 198,350 |
28 Dec 2023 | INR | 1,348.4 | 1,354.05 | 1,320 | 1,324.3 | 1,324.3 | -24.1 (-1.79%) | 166,382 |
27 Dec 2023 | INR | 1,379 | 1,379 | 1,345 | 1,348.4 | 1,348.4 | -17 (-1.25%) | 155,173 |
26 Dec 2023 | INR | 1,390.4 | 1,399.65 | 1,362 | 1,365.4 | 1,365.4 | -17.7 (-1.28%) | 39,233 |
22 Dec 2023 | INR | 1,359.1 | 1,398.7 | 1,359.1 | 1,383.1 | 1,383.1 | +15.9 (+1.16%) | 188,128 |
21 Dec 2023 | INR | 1,345.1 | 1,382.95 | 1,340.85 | 1,367.2 | 1,367.2 | +18.6 (+1.38%) | 441,815 |
20 Dec 2023 | INR | 1,415 | 1,442 | 1,330.15 | 1,348.6 | 1,348.6 | -70.4 (-4.96%) | 230,768 |
19 Dec 2023 | INR | 1,371 | 1,433.3 | 1,367.8 | 1,419 | 1,419 | +53.35 (+3.91%) | 521,584 |
18 Dec 2023 | INR | 1,378 | 1,385.95 | 1,360 | 1,365.65 | 1,365.65 | -7.15 (-0.52%) | 75,276 |
15 Dec 2023 | INR | 1,373.8 | 1,380 | 1,360.5 | 1,372.8 | 1,372.8 | +6.15 (+0.45%) | 123,728 |
14 Dec 2023 | INR | 1,375.35 | 1,377.3 | 1,359.95 | 1,366.65 | 1,366.65 | -1.85 (-0.14%) | 135,154 |
13 Dec 2023 | INR | 1,361.8 | 1,402.3 | 1,345.65 | 1,368.5 | 1,368.5 | +13.8 (+1.02%) | 373,145 |
12 Dec 2023 | INR | 1,400 | 1,402.75 | 1,348.2 | 1,354.7 | 1,354.7 | -38.05 (-2.73%) | 168,148 |
11 Dec 2023 | INR | 1,385.5 | 1,408 | 1,385.5 | 1,392.75 | 1,392.75 | +7.25 (+0.52%) | 130,782 |
8 Dec 2023 | INR | 1,378.4 | 1,387.3 | 1,373.05 | 1,385.5 | 1,385.5 | +7.1 (+0.52%) | 114,719 |
7 Dec 2023 | INR | 1,382.8 | 1,394.45 | 1,367.25 | 1,378.4 | 1,378.4 | -5.7 (-0.41%) | 194,934 |
6 Dec 2023 | INR | 1,390 | 1,396.35 | 1,376.8 | 1,384.1 | 1,384.1 | -5.35 (-0.39%) | 56,746 |
5 Dec 2023 | INR | 1,385 | 1,397.8 | 1,376.6 | 1,389.45 | 1,389.45 | +6.35 (+0.46%) | 77,357 |
4 Dec 2023 | INR | 1,385.95 | 1,389.9 | 1,372.1 | 1,383.1 | 1,383.1 | +16.85 (+1.23%) | 168,371 |