Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 6,025.6 | 6,245 | 6,015 | 6,237.05 | 6,237.05 | +277.1 (+4.65%) | 899,942 |
11 Jan 2024 | INR | 5,978.35 | 5,998.9 | 5,913.05 | 5,959.95 | 5,959.95 | +12.45 (+0.21%) | 232,299 |
10 Jan 2024 | INR | 5,915 | 5,957.5 | 5,885 | 5,947.5 | 5,947.5 | +38.1 (+0.64%) | 259,576 |
9 Jan 2024 | INR | 5,915 | 5,957.9 | 5,875 | 5,909.4 | 5,909.4 | +63.8 (+1.09%) | 351,316 |
8 Jan 2024 | INR | 5,988 | 5,988 | 5,835.05 | 5,845.6 | 5,845.6 | -102.05 (-1.72%) | 193,870 |
5 Jan 2024 | INR | 5,945 | 6,010 | 5,902 | 5,947.65 | 5,947.65 | +81.25 (+1.39%) | 429,330 |
4 Jan 2024 | INR | 5,963 | 6,020 | 5,851.7 | 5,866.4 | 5,866.4 | -94.65 (-1.59%) | 618,173 |
3 Jan 2024 | INR | 6,110 | 6,113.25 | 5,955 | 5,961.05 | 5,961.05 | -182.95 (-2.98%) | 421,251 |
2 Jan 2024 | INR | 6,230 | 6,284 | 6,123.45 | 6,144 | 6,144 | -117.9 (-1.88%) | 475,149 |
1 Jan 2024 | INR | 6,308.8 | 6,318.75 | 6,240 | 6,261.9 | 6,261.9 | -33.05 (-0.53%) | 166,927 |
29 Dec 2023 | INR | 6,260.35 | 6,306 | 6,200.25 | 6,294.95 | 6,294.95 | +41.8 (+0.67%) | 245,328 |
28 Dec 2023 | INR | 6,301.85 | 6,325 | 6,233.35 | 6,253.15 | 6,253.15 | -34.05 (-0.54%) | 335,511 |
27 Dec 2023 | INR | 6,278 | 6,356 | 6,255 | 6,287.2 | 6,287.2 | +27.5 (+0.44%) | 357,171 |
26 Dec 2023 | INR | 6,240 | 6,288.25 | 6,206.1 | 6,259.7 | 6,259.7 | +30.6 (+0.49%) | 271,488 |
22 Dec 2023 | INR | 6,186.95 | 6,240 | 6,108 | 6,229.1 | 6,229.1 | +118.05 (+1.93%) | 540,467 |
21 Dec 2023 | INR | 5,982.45 | 6,147.85 | 5,950.05 | 6,111.05 | 6,111.05 | +78.55 (+1.30%) | 513,420 |
20 Dec 2023 | INR | 6,140 | 6,289 | 6,000.05 | 6,032.5 | 6,032.5 | -80.25 (-1.31%) | 886,292 |
19 Dec 2023 | INR | 6,169 | 6,169 | 6,032.9 | 6,112.75 | 6,112.75 | -26.45 (-0.43%) | 431,913 |
18 Dec 2023 | INR | 6,140 | 6,204.9 | 6,074.05 | 6,139.2 | 6,139.2 | +9.9 (+0.16%) | 413,220 |
15 Dec 2023 | INR | 5,949 | 6,215 | 5,936 | 6,129.3 | 6,129.3 | +185 (+3.11%) | 1,618,791 |
14 Dec 2023 | INR | 5,810.05 | 5,965 | 5,791.85 | 5,944.3 | 5,944.3 | +216.8 (+3.79%) | 958,532 |
13 Dec 2023 | INR | 5,776.85 | 5,776.85 | 5,614 | 5,727.5 | 5,727.5 | -30.5 (-0.53%) | 387,503 |
12 Dec 2023 | INR | 5,800 | 5,820 | 5,735 | 5,758 | 5,758 | -12.65 (-0.22%) | 362,937 |
11 Dec 2023 | INR | 5,736 | 5,800 | 5,695.6 | 5,770.65 | 5,770.65 | +61.95 (+1.09%) | 497,043 |
8 Dec 2023 | INR | 5,599 | 5,754 | 5,585 | 5,708.7 | 5,708.7 | +141.5 (+2.54%) | 780,096 |
7 Dec 2023 | INR | 5,664.8 | 5,664.8 | 5,542 | 5,567.2 | 5,567.2 | -72.65 (-1.29%) | 273,629 |
6 Dec 2023 | INR | 5,508.5 | 5,669.9 | 5,508.5 | 5,639.85 | 5,639.85 | +152.2 (+2.77%) | 605,990 |
5 Dec 2023 | INR | 5,575 | 5,580 | 5,454 | 5,487.65 | 5,487.65 | -89.75 (-1.61%) | 268,002 |
4 Dec 2023 | INR | 5,610 | 5,632 | 5,550 | 5,577.4 | 5,577.4 | +0.35 (+0.01%) | 168,191 |
1 Dec 2023 | INR | 5,600 | 5,610 | 5,522.6 | 5,577.05 | 5,577.05 | +40.35 (+0.73%) | 195,286 |