Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 1,480 | 1,491 | 1,449.95 | 1,452.8 | 1,452.8 | -21.4 (-1.45%) | 327,345 |
12 Jan 2024 | INR | 1,492.9 | 1,493.35 | 1,464 | 1,474.2 | 1,474.2 | -15.15 (-1.02%) | 143,263 |
11 Jan 2024 | INR | 1,475.35 | 1,506 | 1,475.15 | 1,489.35 | 1,489.35 | +14 (+0.95%) | 213,714 |
10 Jan 2024 | INR | 1,474.95 | 1,487 | 1,452.55 | 1,475.35 | 1,475.35 | -5.1 (-0.34%) | 252,839 |
9 Jan 2024 | INR | 1,490.35 | 1,512.05 | 1,470 | 1,480.45 | 1,480.45 | -8.65 (-0.58%) | 249,633 |
8 Jan 2024 | INR | 1,504.15 | 1,504.15 | 1,466.55 | 1,489.1 | 1,489.1 | -10.4 (-0.69%) | 179,830 |
5 Jan 2024 | INR | 1,523.8 | 1,537.35 | 1,492.5 | 1,499.5 | 1,499.5 | -18.3 (-1.21%) | 336,177 |
4 Jan 2024 | INR | 1,480 | 1,528.6 | 1,460.1 | 1,517.8 | 1,517.8 | +41.95 (+2.84%) | 782,324 |
3 Jan 2024 | INR | 1,459.85 | 1,493.35 | 1,452.6 | 1,475.85 | 1,475.85 | +21.15 (+1.45%) | 798,316 |
2 Jan 2024 | INR | 1,460 | 1,472.55 | 1,440.6 | 1,454.7 | 1,454.7 | -11.3 (-0.77%) | 385,614 |
1 Jan 2024 | INR | 1,484.9 | 1,489.6 | 1,460.6 | 1,466 | 1,466 | -10.3 (-0.70%) | 373,747 |
29 Dec 2023 | INR | 1,492 | 1,500 | 1,468.45 | 1,476.3 | 1,476.3 | -15.7 (-1.05%) | 199,370 |
28 Dec 2023 | INR | 1,481.4 | 1,501.5 | 1,478.05 | 1,492 | 1,492 | +14.8 (+1.00%) | 457,822 |
27 Dec 2023 | INR | 1,455.85 | 1,480 | 1,453.9 | 1,477.2 | 1,477.2 | +26.4 (+1.82%) | 181,211 |
26 Dec 2023 | INR | 1,470 | 1,484.95 | 1,445.7 | 1,450.8 | 1,450.8 | -24.3 (-1.65%) | 283,178 |
22 Dec 2023 | INR | 1,457 | 1,479 | 1,455 | 1,475.1 | 1,475.1 | +21.4 (+1.47%) | 117,221 |
21 Dec 2023 | INR | 1,425 | 1,458.4 | 1,420 | 1,453.7 | 1,453.7 | +10.4 (+0.72%) | 227,365 |
20 Dec 2023 | INR | 1,490 | 1,500.95 | 1,426.1 | 1,443.3 | 1,443.3 | -42.4 (-2.85%) | 348,870 |
19 Dec 2023 | INR | 1,478.6 | 1,492.95 | 1,475.05 | 1,485.7 | 1,485.7 | +7.1 (+0.48%) | 234,878 |
18 Dec 2023 | INR | 1,487 | 1,492.75 | 1,474 | 1,478.6 | 1,478.6 | -9.4 (-0.63%) | 184,684 |
15 Dec 2023 | INR | 1,488.05 | 1,497.9 | 1,481 | 1,488 | 1,488 | +7 (+0.47%) | 345,092 |
14 Dec 2023 | INR | 1,473 | 1,507.95 | 1,466.1 | 1,481 | 1,481 | +13.9 (+0.95%) | 690,315 |
13 Dec 2023 | INR | 1,461.5 | 1,471 | 1,438.3 | 1,467.1 | 1,467.1 | +13.6 (+0.94%) | 509,346 |
12 Dec 2023 | INR | 1,445 | 1,469.2 | 1,445 | 1,453.5 | 1,453.5 | +8.5 (+0.59%) | 460,685 |
11 Dec 2023 | INR | 1,440.65 | 1,449.35 | 1,429 | 1,445 | 1,445 | +4.35 (+0.30%) | 630,927 |
8 Dec 2023 | INR | 1,460 | 1,462 | 1,422.35 | 1,440.65 | 1,440.65 | -9.9 (-0.68%) | 274,606 |
7 Dec 2023 | INR | 1,442.9 | 1,462.2 | 1,435.8 | 1,450.55 | 1,450.55 | +18.35 (+1.28%) | 353,373 |
6 Dec 2023 | INR | 1,434.15 | 1,445 | 1,422.05 | 1,432.2 | 1,432.2 | -1.9 (-0.13%) | 416,187 |
5 Dec 2023 | INR | 1,458.1 | 1,464.85 | 1,426.8 | 1,434.1 | 1,434.1 | -30.75 (-2.10%) | 535,244 |
4 Dec 2023 | INR | 1,470 | 1,474 | 1,450.75 | 1,464.85 | 1,464.85 | +14.1 (+0.97%) | 605,154 |