Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,822.15 | 1,842.95 | 1,814.5 | 1,832.8 | 1,832.8 | +11 (+0.60%) | 214,488 |
11 Jan 2024 | INR | 1,831.5 | 1,841.4 | 1,816 | 1,821.8 | 1,821.8 | +1.6 (+0.09%) | 44,682 |
10 Jan 2024 | INR | 1,822.9 | 1,833.2 | 1,812 | 1,820.2 | 1,820.2 | -5.25 (-0.29%) | 58,561 |
9 Jan 2024 | INR | 1,838 | 1,857.25 | 1,821 | 1,825.45 | 1,825.45 | -0.75 (-0.04%) | 84,993 |
8 Jan 2024 | INR | 1,848.05 | 1,852.05 | 1,818.3 | 1,826.2 | 1,826.2 | -21.7 (-1.17%) | 394,436 |
5 Jan 2024 | INR | 1,863.55 | 1,868.05 | 1,842 | 1,847.9 | 1,847.9 | -15.5 (-0.83%) | 201,285 |
4 Jan 2024 | INR | 1,878.95 | 1,878.95 | 1,860.7 | 1,863.4 | 1,863.4 | -2.9 (-0.16%) | 54,123 |
3 Jan 2024 | INR | 1,865 | 1,869.8 | 1,847.35 | 1,866.3 | 1,866.3 | +1.4 (+0.08%) | 29,296 |
2 Jan 2024 | INR | 1,909.95 | 1,909.95 | 1,860.6 | 1,864.9 | 1,864.9 | -46 (-2.41%) | 148,756 |
1 Jan 2024 | INR | 1,904.75 | 1,918.7 | 1,894 | 1,910.9 | 1,910.9 | +2.8 (+0.15%) | 245,710 |
29 Dec 2023 | INR | 1,914.1 | 1,917.95 | 1,890 | 1,908.1 | 1,908.1 | -11.8 (-0.61%) | 131,103 |
28 Dec 2023 | INR | 1,908 | 1,926 | 1,902.75 | 1,919.9 | 1,919.9 | +17.3 (+0.91%) | 175,333 |
27 Dec 2023 | INR | 1,890.05 | 1,909 | 1,883.95 | 1,902.6 | 1,902.6 | +16.25 (+0.86%) | 36,125 |
26 Dec 2023 | INR | 1,869.9 | 1,899 | 1,855.5 | 1,886.35 | 1,886.35 | +25.05 (+1.35%) | 139,216 |
22 Dec 2023 | INR | 1,855 | 1,879.9 | 1,851.55 | 1,861.3 | 1,861.3 | +8.1 (+0.44%) | 327,911 |
21 Dec 2023 | INR | 1,820.05 | 1,857 | 1,803.25 | 1,853.2 | 1,853.2 | +28.55 (+1.56%) | 32,168 |
20 Dec 2023 | INR | 1,854.75 | 1,864 | 1,816 | 1,824.65 | 1,824.65 | -22.85 (-1.24%) | 129,330 |
19 Dec 2023 | INR | 1,851 | 1,852.95 | 1,836 | 1,847.5 | 1,847.5 | +0.75 (+0.04%) | 18,103 |
18 Dec 2023 | INR | 1,849.95 | 1,856 | 1,840.8 | 1,846.75 | 1,846.75 | -3.3 (-0.18%) | 276,240 |
15 Dec 2023 | INR | 1,868.95 | 1,868.95 | 1,843 | 1,850.05 | 1,850.05 | -3.35 (-0.18%) | 118,292 |
14 Dec 2023 | INR | 1,842.2 | 1,865.4 | 1,832.25 | 1,853.4 | 1,853.4 | +27.5 (+1.51%) | 56,618 |
13 Dec 2023 | INR | 1,820 | 1,835.65 | 1,812.95 | 1,825.9 | 1,825.9 | +1.4 (+0.08%) | 73,764 |
12 Dec 2023 | INR | 1,849.95 | 1,853 | 1,819.05 | 1,824.5 | 1,824.5 | -19.45 (-1.05%) | 34,104 |
11 Dec 2023 | INR | 1,848.95 | 1,861.75 | 1,840 | 1,843.95 | 1,843.95 | +6.6 (+0.36%) | 353,845 |
8 Dec 2023 | INR | 1,833.35 | 1,843.45 | 1,821 | 1,837.35 | 1,837.35 | +11.1 (+0.61%) | 298,311 |
7 Dec 2023 | INR | 1,834.95 | 1,836.25 | 1,814 | 1,826.25 | 1,826.25 | +6 (+0.33%) | 30,070 |
6 Dec 2023 | INR | 1,834.85 | 1,839.35 | 1,814 | 1,820.25 | 1,820.25 | -7.85 (-0.43%) | 96,790 |
5 Dec 2023 | INR | 1,820.2 | 1,837.05 | 1,808.85 | 1,828.1 | 1,828.1 | +10.8 (+0.59%) | 84,046 |
4 Dec 2023 | INR | 1,772.95 | 1,824.25 | 1,754.2 | 1,817.3 | 1,817.3 | +66.5 (+3.80%) | 646,465 |
1 Dec 2023 | INR | 1,761.95 | 1,765.85 | 1,747.6 | 1,750.8 | 1,750.8 | -4.7 (-0.27%) | 545,361 |