Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,745 | 1,754.95 | 1,730.1 | 1,741.2 | 1,741.2 | -0.65 (-0.04%) | 104,317 |
11 Jan 2024 | INR | 1,749.05 | 1,762.15 | 1,734 | 1,741.85 | 1,741.85 | -8.2 (-0.47%) | 174,717 |
10 Jan 2024 | INR | 1,715 | 1,755 | 1,711.05 | 1,750.05 | 1,750.05 | +10.45 (+0.60%) | 201,408 |
9 Jan 2024 | INR | 1,720.15 | 1,755 | 1,715.8 | 1,739.6 | 1,739.6 | +6 (+0.35%) | 298,445 |
8 Jan 2024 | INR | 1,750 | 1,780 | 1,719.2 | 1,733.6 | 1,733.6 | -5.95 (-0.34%) | 284,861 |
5 Jan 2024 | INR | 1,747.25 | 1,774.35 | 1,722 | 1,739.55 | 1,739.55 | -3.75 (-0.22%) | 280,401 |
4 Jan 2024 | INR | 1,727.25 | 1,767 | 1,708.65 | 1,743.3 | 1,743.3 | +34.65 (+2.03%) | 463,023 |
3 Jan 2024 | INR | 1,719.2 | 1,729.5 | 1,705 | 1,708.65 | 1,708.65 | -10.55 (-0.61%) | 112,487 |
2 Jan 2024 | INR | 1,750 | 1,752.5 | 1,710.45 | 1,719.2 | 1,719.2 | -19.85 (-1.14%) | 108,711 |
1 Jan 2024 | INR | 1,729 | 1,743.95 | 1,725 | 1,739.05 | 1,739.05 | +15.9 (+0.92%) | 94,041 |
29 Dec 2023 | INR | 1,705.3 | 1,754.8 | 1,704.2 | 1,723.15 | 1,723.15 | +19.7 (+1.16%) | 242,996 |
28 Dec 2023 | INR | 1,742.1 | 1,742.1 | 1,690 | 1,703.45 | 1,703.45 | -27 (-1.56%) | 105,755 |
27 Dec 2023 | INR | 1,736.45 | 1,736.45 | 1,718.05 | 1,730.45 | 1,730.45 | +13.65 (+0.80%) | 112,848 |
26 Dec 2023 | INR | 1,722.9 | 1,745 | 1,712.15 | 1,716.8 | 1,716.8 | -6.1 (-0.35%) | 110,243 |
22 Dec 2023 | INR | 1,717 | 1,739.2 | 1,702 | 1,722.9 | 1,722.9 | +9.05 (+0.53%) | 109,649 |
21 Dec 2023 | INR | 1,680 | 1,719.65 | 1,657.65 | 1,713.85 | 1,713.85 | +3.95 (+0.23%) | 277,108 |
20 Dec 2023 | INR | 1,744.05 | 1,759 | 1,671.05 | 1,709.9 | 1,709.9 | -34.2 (-1.96%) | 306,968 |
19 Dec 2023 | INR | 1,745.55 | 1,749.9 | 1,719 | 1,744.1 | 1,744.1 | -1.45 (-0.08%) | 197,502 |
18 Dec 2023 | INR | 1,774 | 1,774 | 1,740 | 1,745.55 | 1,745.55 | -23.7 (-1.34%) | 208,773 |
15 Dec 2023 | INR | 1,770 | 1,782 | 1,756 | 1,769.25 | 1,769.25 | +16.6 (+0.95%) | 413,245 |
14 Dec 2023 | INR | 1,770 | 1,770 | 1,735 | 1,752.65 | 1,752.65 | -2.7 (-0.15%) | 334,276 |
13 Dec 2023 | INR | 1,761 | 1,772.5 | 1,729.85 | 1,755.35 | 1,755.35 | -16.9 (-0.95%) | 297,422 |
12 Dec 2023 | INR | 1,781.05 | 1,794 | 1,746.1 | 1,772.25 | 1,772.25 | +9.7 (+0.55%) | 429,799 |
11 Dec 2023 | INR | 1,725 | 1,767 | 1,723 | 1,762.55 | 1,762.55 | +51.75 (+3.02%) | 505,494 |
8 Dec 2023 | INR | 1,695.8 | 1,735.75 | 1,679.9 | 1,710.8 | 1,710.8 | +19.1 (+1.13%) | 631,202 |
7 Dec 2023 | INR | 1,689.9 | 1,704.6 | 1,655.9 | 1,691.7 | 1,691.7 | +18.4 (+1.10%) | 670,716 |
6 Dec 2023 | INR | 1,606.05 | 1,680 | 1,590.2 | 1,673.3 | 1,673.3 | +88.4 (+5.58%) | 1,138,349 |
5 Dec 2023 | INR | 1,598.25 | 1,648.5 | 1,578.05 | 1,584.9 | 1,584.9 | +2.4 (+0.15%) | 1,113,201 |
4 Dec 2023 | INR | 1,600 | 1,648 | 1,576 | 1,582.5 | 1,582.5 | +19.75 (+1.26%) | 741,566 |
1 Dec 2023 | INR | 1,506.95 | 1,583.9 | 1,487.6 | 1,562.75 | 1,562.75 | +59.3 (+3.94%) | 2,372,719 |