Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,400.45 | 1,402.9 | 1,389.75 | 1,398.45 | 1,398.45 | -0.8 (-0.06%) | 7,846 |
11 Jan 2024 | INR | 1,405 | 1,417.65 | 1,396.35 | 1,399.25 | 1,399.25 | -5.9 (-0.42%) | 13,862 |
10 Jan 2024 | INR | 1,412.5 | 1,414.95 | 1,390.4 | 1,405.15 | 1,405.15 | +9.1 (+0.65%) | 31,141 |
9 Jan 2024 | INR | 1,390 | 1,400 | 1,378.95 | 1,396.05 | 1,396.05 | +13.5 (+0.98%) | 30,338 |
8 Jan 2024 | INR | 1,399.4 | 1,401 | 1,375.75 | 1,382.55 | 1,382.55 | -6.5 (-0.47%) | 17,978 |
5 Jan 2024 | INR | 1,429.95 | 1,429.95 | 1,383.15 | 1,389.05 | 1,389.05 | -8.85 (-0.63%) | 72,196 |
4 Jan 2024 | INR | 1,406.05 | 1,422.1 | 1,394.2 | 1,397.9 | 1,397.9 | -8.15 (-0.58%) | 87,854 |
3 Jan 2024 | INR | 1,399.8 | 1,412.5 | 1,389.1 | 1,406.05 | 1,406.05 | +10.95 (+0.78%) | 122,094 |
2 Jan 2024 | INR | 1,340 | 1,404.05 | 1,332.1 | 1,395.1 | 1,395.1 | +82.45 (+6.28%) | 251,406 |
1 Jan 2024 | INR | 1,307.7 | 1,334.9 | 1,307.7 | 1,312.65 | 1,312.65 | -10.4 (-0.79%) | 66,478 |
29 Dec 2023 | INR | 1,340.65 | 1,342 | 1,319 | 1,323.05 | 1,323.05 | -16.25 (-1.21%) | 41,644 |
28 Dec 2023 | INR | 1,289.15 | 1,343.55 | 1,289.15 | 1,339.3 | 1,339.3 | +50.3 (+3.90%) | 102,826 |
27 Dec 2023 | INR | 1,289.95 | 1,300.55 | 1,281 | 1,289 | 1,289 | +6.25 (+0.49%) | 68,879 |
26 Dec 2023 | INR | 1,265.05 | 1,293.2 | 1,265.05 | 1,282.75 | 1,282.75 | +18.65 (+1.48%) | 46,665 |
22 Dec 2023 | INR | 1,261.85 | 1,284.8 | 1,252.3 | 1,264.1 | 1,264.1 | +8.55 (+0.68%) | 29,568 |
21 Dec 2023 | INR | 1,203.35 | 1,259.8 | 1,200.35 | 1,255.55 | 1,255.55 | +27.75 (+2.26%) | 65,021 |
20 Dec 2023 | INR | 1,272.05 | 1,279.5 | 1,220 | 1,227.8 | 1,227.8 | -42.5 (-3.35%) | 87,762 |
19 Dec 2023 | INR | 1,262.5 | 1,274 | 1,254 | 1,270.3 | 1,270.3 | +10.65 (+0.85%) | 38,620 |
18 Dec 2023 | INR | 1,269.95 | 1,287.35 | 1,251.35 | 1,259.65 | 1,259.65 | +14 (+1.12%) | 102,661 |
15 Dec 2023 | INR | 1,256.45 | 1,265 | 1,243.35 | 1,245.65 | 1,245.65 | -9.2 (-0.73%) | 16,320 |
14 Dec 2023 | INR | 1,252.3 | 1,260.95 | 1,241.75 | 1,254.85 | 1,254.85 | +2.55 (+0.20%) | 25,521 |
13 Dec 2023 | INR | 1,244.9 | 1,255.9 | 1,235.15 | 1,252.3 | 1,252.3 | +12.1 (+0.98%) | 30,816 |
12 Dec 2023 | INR | 1,232.9 | 1,250.8 | 1,229 | 1,240.2 | 1,240.2 | +11.2 (+0.91%) | 21,890 |
11 Dec 2023 | INR | 1,239 | 1,246.45 | 1,225 | 1,229 | 1,229 | -9.2 (-0.74%) | 62,607 |
8 Dec 2023 | INR | 1,262.6 | 1,262.6 | 1,231 | 1,238.2 | 1,238.2 | -10.5 (-0.84%) | 257,471 |
7 Dec 2023 | INR | 1,247.95 | 1,266.7 | 1,246.1 | 1,248.7 | 1,248.7 | +5.15 (+0.41%) | 102,981 |
6 Dec 2023 | INR | 1,260.45 | 1,266.45 | 1,238.75 | 1,243.55 | 1,243.55 | -15.15 (-1.20%) | 36,003 |
5 Dec 2023 | INR | 1,269.95 | 1,272.5 | 1,254.25 | 1,258.7 | 1,258.7 | -1.45 (-0.12%) | 22,773 |
4 Dec 2023 | INR | 1,319.9 | 1,319.9 | 1,255.95 | 1,260.15 | 1,260.15 | -36.15 (-2.79%) | 95,029 |
1 Dec 2023 | INR | 1,280.9 | 1,305 | 1,275.95 | 1,296.3 | 1,296.3 | +15.4 (+1.20%) | 67,038 |