Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,417 | 1,449 | 1,407.35 | 1,419.9 | 1,419.9 | +3 (+0.21%) | 44,725 |
11 Jan 2024 | INR | 1,396.1 | 1,436.1 | 1,396.1 | 1,416.9 | 1,416.9 | +20.25 (+1.45%) | 31,294 |
10 Jan 2024 | INR | 1,407 | 1,422 | 1,387 | 1,396.65 | 1,396.65 | -9.85 (-0.70%) | 41,779 |
9 Jan 2024 | INR | 1,456.4 | 1,468 | 1,387 | 1,406.5 | 1,406.5 | -32.6 (-2.27%) | 78,380 |
8 Jan 2024 | INR | 1,410 | 1,494.4 | 1,371 | 1,439.1 | 1,439.1 | +45.55 (+3.27%) | 212,379 |
5 Jan 2024 | INR | 1,390 | 1,418 | 1,367 | 1,393.55 | 1,393.55 | +0.85 (+0.06%) | 70,501 |
4 Jan 2024 | INR | 1,404 | 1,424.8 | 1,383.45 | 1,392.7 | 1,392.7 | -2.45 (-0.18%) | 89,719 |
3 Jan 2024 | INR | 1,303.7 | 1,425 | 1,296.1 | 1,395.15 | 1,395.15 | +91.45 (+7.01%) | 255,278 |
2 Jan 2024 | INR | 1,301.05 | 1,338 | 1,293.85 | 1,303.7 | 1,303.7 | +0.4 (+0.03%) | 33,241 |
1 Jan 2024 | INR | 1,322.45 | 1,325.6 | 1,285.05 | 1,303.3 | 1,303.3 | -3.25 (-0.25%) | 35,035 |
29 Dec 2023 | INR | 1,341.85 | 1,344.1 | 1,288.2 | 1,306.55 | 1,306.55 | -27.65 (-2.07%) | 57,384 |
28 Dec 2023 | INR | 1,266.85 | 1,347.1 | 1,266.85 | 1,334.2 | 1,334.2 | +62.65 (+4.93%) | 151,075 |
27 Dec 2023 | INR | 1,260 | 1,280 | 1,257 | 1,271.55 | 1,271.55 | +11.85 (+0.94%) | 34,683 |
26 Dec 2023 | INR | 1,272.15 | 1,279.8 | 1,246.65 | 1,259.7 | 1,259.7 | +6.35 (+0.51%) | 54,511 |
22 Dec 2023 | INR | 1,176.4 | 1,282 | 1,176.35 | 1,253.35 | 1,253.35 | +91.3 (+7.86%) | 127,379 |
21 Dec 2023 | INR | 1,120 | 1,218.95 | 1,120 | 1,162.05 | 1,162.05 | -2.85 (-0.24%) | 93,620 |
20 Dec 2023 | INR | 1,209.85 | 1,265 | 1,127.3 | 1,164.9 | 1,164.9 | -37.65 (-3.13%) | 132,012 |
19 Dec 2023 | INR | 1,204.9 | 1,229 | 1,195 | 1,202.55 | 1,202.55 | +2.6 (+0.22%) | 74,960 |
18 Dec 2023 | INR | 1,224.1 | 1,233.95 | 1,197.75 | 1,199.95 | 1,199.95 | -15.85 (-1.30%) | 62,489 |
15 Dec 2023 | INR | 1,255.4 | 1,267.65 | 1,208.1 | 1,215.8 | 1,215.8 | -34.65 (-2.77%) | 117,710 |
14 Dec 2023 | INR | 1,262 | 1,273.45 | 1,243.1 | 1,250.45 | 1,250.45 | -2.65 (-0.21%) | 31,091 |
13 Dec 2023 | INR | 1,255.05 | 1,266.95 | 1,225.1 | 1,253.1 | 1,253.1 | +10.2 (+0.82%) | 50,834 |
12 Dec 2023 | INR | 1,260 | 1,280 | 1,236 | 1,242.9 | 1,242.9 | -8.4 (-0.67%) | 68,100 |
11 Dec 2023 | INR | 1,261.5 | 1,272.2 | 1,245 | 1,251.3 | 1,251.3 | -9.7 (-0.77%) | 82,561 |
8 Dec 2023 | INR | 1,245.35 | 1,272.25 | 1,232.9 | 1,261 | 1,261 | +28.5 (+2.31%) | 43,998 |
7 Dec 2023 | INR | 1,274.3 | 1,291 | 1,192.9 | 1,232.5 | 1,232.5 | -33.1 (-2.62%) | 150,729 |
6 Dec 2023 | INR | 1,306 | 1,324.4 | 1,255 | 1,265.6 | 1,265.6 | -42.65 (-3.26%) | 86,307 |
5 Dec 2023 | INR | 1,313.45 | 1,338 | 1,287.8 | 1,308.25 | 1,308.25 | -4.95 (-0.38%) | 57,322 |
4 Dec 2023 | INR | 1,360 | 1,367.3 | 1,302 | 1,313.2 | 1,313.2 | -3.25 (-0.25%) | 84,172 |
1 Dec 2023 | INR | 1,345 | 1,379.75 | 1,292.8 | 1,316.45 | 1,316.45 | -2.15 (-0.16%) | 118,051 |