Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 3,910 | 4,059 | 3,905 | 3,980.9 | 3,980.9 | +102.45 (+2.64%) | 6,218,177 |
11 Jan 2024 | INR | 4,420.7 | 4,420.7 | 3,801 | 3,878.45 | 3,878.45 | -1,033.4 (-21.04%) | 18,029,446 |
10 Jan 2024 | INR | 4,995.95 | 5,035.25 | 4,863.35 | 4,911.85 | 4,911.85 | +44.75 (+0.92%) | 2,695,792 |
9 Jan 2024 | INR | 5,389.9 | 5,403 | 4,850 | 4,867.1 | 4,867.1 | -477.15 (-8.93%) | 4,167,413 |
8 Jan 2024 | INR | 5,400 | 5,469.9 | 5,335 | 5,344.25 | 5,344.25 | -57.05 (-1.06%) | 346,476 |
5 Jan 2024 | INR | 5,433 | 5,441.85 | 5,358.05 | 5,401.3 | 5,401.3 | +6.7 (+0.12%) | 140,560 |
4 Jan 2024 | INR | 5,404.55 | 5,452 | 5,337.15 | 5,394.6 | 5,394.6 | -9.95 (-0.18%) | 282,732 |
3 Jan 2024 | INR | 5,340.05 | 5,426.6 | 5,309 | 5,404.55 | 5,404.55 | +57.95 (+1.08%) | 250,172 |
2 Jan 2024 | INR | 5,464.7 | 5,470 | 5,330 | 5,346.6 | 5,346.6 | -118.1 (-2.16%) | 281,635 |
1 Jan 2024 | INR | 5,500 | 5,530.45 | 5,449.95 | 5,464.7 | 5,464.7 | -20.15 (-0.37%) | 146,403 |
29 Dec 2023 | INR | 5,470 | 5,564.55 | 5,431.55 | 5,484.85 | 5,484.85 | +25.9 (+0.47%) | 347,319 |
28 Dec 2023 | INR | 5,457.95 | 5,493.85 | 5,435 | 5,458.95 | 5,458.95 | +22.3 (+0.41%) | 233,728 |
27 Dec 2023 | INR | 5,420 | 5,458 | 5,385.05 | 5,436.65 | 5,436.65 | +41.9 (+0.78%) | 357,111 |
26 Dec 2023 | INR | 5,359.3 | 5,449 | 5,309 | 5,394.75 | 5,394.75 | +35.45 (+0.66%) | 682,407 |
22 Dec 2023 | INR | 5,633 | 5,633 | 5,305.65 | 5,359.3 | 5,359.3 | -260 (-4.63%) | 1,898,658 |
21 Dec 2023 | INR | 5,489 | 5,627 | 5,415.25 | 5,619.3 | 5,619.3 | +121.3 (+2.21%) | 242,120 |
20 Dec 2023 | INR | 5,644.9 | 5,684 | 5,461 | 5,498 | 5,498 | -112.9 (-2.01%) | 345,075 |
19 Dec 2023 | INR | 5,692.55 | 5,698.95 | 5,573.05 | 5,610.9 | 5,610.9 | -67.85 (-1.19%) | 306,765 |
18 Dec 2023 | INR | 5,686 | 5,713.45 | 5,637 | 5,678.75 | 5,678.75 | +8.75 (+0.15%) | 310,923 |
15 Dec 2023 | INR | 5,688.15 | 5,700 | 5,621.25 | 5,670 | 5,670 | +16.55 (+0.29%) | 267,973 |
14 Dec 2023 | INR | 5,714.9 | 5,719.1 | 5,630 | 5,653.45 | 5,653.45 | -24.7 (-0.44%) | 351,256 |
13 Dec 2023 | INR | 5,639 | 5,703.1 | 5,606.25 | 5,678.15 | 5,678.15 | +68.25 (+1.22%) | 320,345 |
12 Dec 2023 | INR | 5,700 | 5,733 | 5,580.05 | 5,609.9 | 5,609.9 | -82.05 (-1.44%) | 524,434 |
11 Dec 2023 | INR | 5,464.95 | 5,710.35 | 5,446 | 5,691.95 | 5,691.95 | +245.3 (+4.50%) | 973,960 |
8 Dec 2023 | INR | 5,432 | 5,520.8 | 5,392.5 | 5,446.65 | 5,446.65 | +26.7 (+0.49%) | 419,779 |
7 Dec 2023 | INR | 5,330 | 5,443 | 5,290.55 | 5,419.95 | 5,419.95 | +101 (+1.90%) | 338,949 |
6 Dec 2023 | INR | 5,378 | 5,418 | 5,300.05 | 5,318.95 | 5,318.95 | -41.2 (-0.77%) | 393,732 |
5 Dec 2023 | INR | 5,350 | 5,390 | 5,270 | 5,360.15 | 5,360.15 | +18.55 (+0.35%) | 325,063 |
4 Dec 2023 | INR | 5,300 | 5,355.7 | 5,268.05 | 5,341.6 | 5,341.6 | +107.05 (+2.05%) | 487,407 |
1 Dec 2023 | INR | 5,344 | 5,344 | 5,226.1 | 5,234.55 | 5,234.55 | -33.35 (-0.63%) | 433,155 |