Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 1,520 | 1,520 | 1,471 | 1,475.3 | 1,475.3 | -36.85 (-2.44%) | 32,688 |
12 Jan 2024 | INR | 1,481 | 1,517 | 1,481 | 1,512.15 | 1,512.15 | +19.9 (+1.33%) | 36,853 |
11 Jan 2024 | INR | 1,498 | 1,503.35 | 1,480 | 1,492.25 | 1,492.25 | -2.25 (-0.15%) | 17,849 |
10 Jan 2024 | INR | 1,514 | 1,524.8 | 1,469.2 | 1,494.5 | 1,494.5 | +6.55 (+0.44%) | 45,874 |
9 Jan 2024 | INR | 1,484.95 | 1,494 | 1,473.05 | 1,487.95 | 1,487.95 | +18.05 (+1.23%) | 86,887 |
8 Jan 2024 | INR | 1,479.95 | 1,485.05 | 1,453.4 | 1,469.9 | 1,469.9 | +2.85 (+0.19%) | 89,069 |
5 Jan 2024 | INR | 1,470 | 1,485.3 | 1,458.75 | 1,467.05 | 1,467.05 | +8.3 (+0.57%) | 117,089 |
4 Jan 2024 | INR | 1,475.3 | 1,492.45 | 1,455 | 1,458.75 | 1,458.75 | -16.5 (-1.12%) | 43,034 |
3 Jan 2024 | INR | 1,488 | 1,488 | 1,465 | 1,475.25 | 1,475.25 | -4 (-0.27%) | 28,625 |
2 Jan 2024 | INR | 1,486.5 | 1,488.45 | 1,457 | 1,479.25 | 1,479.25 | +6.2 (+0.42%) | 34,789 |
1 Jan 2024 | INR | 1,488 | 1,490.5 | 1,465 | 1,473.05 | 1,473.05 | -7 (-0.47%) | 40,297 |
29 Dec 2023 | INR | 1,480.05 | 1,494 | 1,467.85 | 1,480.05 | 1,480.05 | +0.25 (+0.02%) | 31,227 |
28 Dec 2023 | INR | 1,503.6 | 1,529.2 | 1,465.55 | 1,479.8 | 1,479.8 | -16.4 (-1.10%) | 61,433 |
27 Dec 2023 | INR | 1,510 | 1,558 | 1,486.2 | 1,496.2 | 1,496.2 | +8.1 (+0.54%) | 123,084 |
26 Dec 2023 | INR | 1,489.35 | 1,511.8 | 1,478.25 | 1,488.1 | 1,488.1 | +13.5 (+0.92%) | 58,640 |
22 Dec 2023 | INR | 1,500 | 1,502.25 | 1,470 | 1,474.6 | 1,474.6 | -11.55 (-0.78%) | 32,418 |
21 Dec 2023 | INR | 1,474.05 | 1,499 | 1,463.05 | 1,486.15 | 1,486.15 | +11.25 (+0.76%) | 44,346 |
20 Dec 2023 | INR | 1,498.95 | 1,507 | 1,471.4 | 1,474.9 | 1,474.9 | -22.15 (-1.48%) | 46,510 |
19 Dec 2023 | INR | 1,508 | 1,510.95 | 1,490 | 1,497.05 | 1,497.05 | +3.8 (+0.25%) | 16,876 |
18 Dec 2023 | INR | 1,522.55 | 1,522.55 | 1,485 | 1,493.25 | 1,493.25 | -7.2 (-0.48%) | 45,032 |
15 Dec 2023 | INR | 1,514 | 1,525 | 1,495 | 1,500.45 | 1,500.45 | +0.05 (+0.0%) | 29,441 |
14 Dec 2023 | INR | 1,510.95 | 1,510.95 | 1,495 | 1,500.4 | 1,500.4 | +2.05 (+0.14%) | 62,075 |
13 Dec 2023 | INR | 1,502.55 | 1,507.35 | 1,491.05 | 1,498.35 | 1,498.35 | -4.2 (-0.28%) | 16,995 |
12 Dec 2023 | INR | 1,500 | 1,515 | 1,489.95 | 1,502.55 | 1,502.55 | +5.2 (+0.35%) | 17,358 |
11 Dec 2023 | INR | 1,503.25 | 1,508 | 1,484.55 | 1,497.35 | 1,497.35 | +9.4 (+0.63%) | 17,846 |
8 Dec 2023 | INR | 1,511.05 | 1,525.6 | 1,481 | 1,487.95 | 1,487.95 | -23.05 (-1.53%) | 33,392 |
7 Dec 2023 | INR | 1,524 | 1,527.45 | 1,502 | 1,511 | 1,511 | -5.8 (-0.38%) | 28,222 |
6 Dec 2023 | INR | 1,534.45 | 1,534.6 | 1,513 | 1,516.8 | 1,516.8 | -2.1 (-0.14%) | 32,201 |
5 Dec 2023 | INR | 1,513.65 | 1,560 | 1,510.1 | 1,518.9 | 1,518.9 | +5.25 (+0.35%) | 40,509 |
4 Dec 2023 | INR | 1,521 | 1,530.75 | 1,507.35 | 1,513.65 | 1,513.65 | -1.3 (-0.09%) | 26,115 |