Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,820.9 | 1,858.9 | 1,813 | 1,829.7 | 1,829.7 | +14.6 (+0.80%) | 237,794 |
11 Jan 2024 | INR | 1,820 | 1,829.7 | 1,807.65 | 1,815.1 | 1,815.1 | -3.4 (-0.19%) | 51,821 |
10 Jan 2024 | INR | 1,810 | 1,825 | 1,795 | 1,818.5 | 1,818.5 | +7.3 (+0.40%) | 58,012 |
9 Jan 2024 | INR | 1,810 | 1,848.8 | 1,805.9 | 1,811.2 | 1,811.2 | +3 (+0.17%) | 34,104 |
8 Jan 2024 | INR | 1,830 | 1,830 | 1,791.1 | 1,808.2 | 1,808.2 | -16.6 (-0.91%) | 56,775 |
5 Jan 2024 | INR | 1,829 | 1,839.75 | 1,810 | 1,824.8 | 1,824.8 | +2.35 (+0.13%) | 58,250 |
4 Jan 2024 | INR | 1,826.95 | 1,841 | 1,809 | 1,822.45 | 1,822.45 | +6.2 (+0.34%) | 85,742 |
3 Jan 2024 | INR | 1,820 | 1,831 | 1,795.05 | 1,816.25 | 1,816.25 | +0.75 (+0.04%) | 41,395 |
2 Jan 2024 | INR | 1,835 | 1,836.85 | 1,808.05 | 1,815.5 | 1,815.5 | -8.95 (-0.49%) | 77,122 |
1 Jan 2024 | INR | 1,868.5 | 1,884.45 | 1,805 | 1,824.45 | 1,824.45 | -32.55 (-1.75%) | 141,818 |
29 Dec 2023 | INR | 1,832.7 | 1,880 | 1,806.25 | 1,857 | 1,857 | +21.35 (+1.16%) | 77,393 |
28 Dec 2023 | INR | 1,849.95 | 1,877.7 | 1,820.05 | 1,835.65 | 1,835.65 | -6.7 (-0.36%) | 64,868 |
27 Dec 2023 | INR | 1,819.95 | 1,862.8 | 1,802.7 | 1,842.35 | 1,842.35 | +42 (+2.33%) | 84,192 |
26 Dec 2023 | INR | 1,809 | 1,816 | 1,785 | 1,800.35 | 1,800.35 | +1.85 (+0.10%) | 46,889 |
22 Dec 2023 | INR | 1,812.5 | 1,820 | 1,758.1 | 1,798.5 | 1,798.5 | -8.85 (-0.49%) | 66,691 |
21 Dec 2023 | INR | 1,770.1 | 1,827.7 | 1,751.2 | 1,807.35 | 1,807.35 | +14.65 (+0.82%) | 83,777 |
20 Dec 2023 | INR | 1,850 | 1,850 | 1,738.8 | 1,792.7 | 1,792.7 | -43.35 (-2.36%) | 143,743 |
19 Dec 2023 | INR | 1,858.85 | 1,863 | 1,809.95 | 1,836.05 | 1,836.05 | -13.2 (-0.71%) | 73,038 |
18 Dec 2023 | INR | 1,838 | 1,860 | 1,810 | 1,849.25 | 1,849.25 | +17.95 (+0.98%) | 77,178 |
15 Dec 2023 | INR | 1,842 | 1,857 | 1,825 | 1,831.3 | 1,831.3 | -5.65 (-0.31%) | 86,412 |
14 Dec 2023 | INR | 1,837 | 1,859.9 | 1,812.35 | 1,836.95 | 1,836.95 | +10.35 (+0.57%) | 135,299 |
13 Dec 2023 | INR | 1,797 | 1,841.95 | 1,796.6 | 1,826.6 | 1,826.6 | +37.7 (+2.11%) | 139,652 |
12 Dec 2023 | INR | 1,785 | 1,814.9 | 1,770.35 | 1,788.9 | 1,788.9 | +11.45 (+0.64%) | 131,458 |
11 Dec 2023 | INR | 1,787.9 | 1,787.9 | 1,750.1 | 1,777.45 | 1,777.45 | +1.45 (+0.08%) | 64,849 |
8 Dec 2023 | INR | 1,773.95 | 1,782.55 | 1,731 | 1,776 | 1,776 | +2.05 (+0.12%) | 73,251 |
7 Dec 2023 | INR | 1,791.9 | 1,791.9 | 1,760 | 1,773.95 | 1,773.95 | -10.5 (-0.59%) | 88,078 |
6 Dec 2023 | INR | 1,783.95 | 1,801.7 | 1,750.6 | 1,784.45 | 1,784.45 | +0.5 (+0.03%) | 141,162 |
5 Dec 2023 | INR | 1,767.4 | 1,789 | 1,738.55 | 1,783.95 | 1,783.95 | +29.1 (+1.66%) | 117,004 |
4 Dec 2023 | INR | 1,730 | 1,760 | 1,650 | 1,754.85 | 1,754.85 | +73.5 (+4.37%) | 280,719 |
1 Dec 2023 | INR | 1,715 | 1,715 | 1,662.25 | 1,681.35 | 1,681.35 | -8.85 (-0.52%) | 152,135 |