Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 4,171.65 | 4,188.8 | 4,112.6 | 4,154.1 | 4,154.1 | -5.7 (-0.14%) | 160,204 |
11 Jan 2024 | INR | 4,188 | 4,197.9 | 4,131 | 4,159.8 | 4,159.8 | -20.95 (-0.50%) | 130,818 |
10 Jan 2024 | INR | 4,190.95 | 4,229.25 | 4,147.9 | 4,180.75 | 4,180.75 | -12.65 (-0.30%) | 267,109 |
9 Jan 2024 | INR | 4,030.85 | 4,218 | 4,030 | 4,193.4 | 4,193.4 | +177.9 (+4.43%) | 653,704 |
8 Jan 2024 | INR | 4,094 | 4,096.1 | 4,002.05 | 4,015.5 | 4,015.5 | -61.7 (-1.51%) | 168,440 |
5 Jan 2024 | INR | 4,099.15 | 4,114.55 | 4,057 | 4,077.2 | 4,077.2 | -11.45 (-0.28%) | 140,037 |
4 Jan 2024 | INR | 4,102 | 4,127.1 | 4,076.55 | 4,088.65 | 4,088.65 | +3.5 (+0.09%) | 221,232 |
3 Jan 2024 | INR | 4,055 | 4,110 | 4,054.15 | 4,085.15 | 4,085.15 | +43.55 (+1.08%) | 347,303 |
2 Jan 2024 | INR | 4,045.05 | 4,049 | 3,966.7 | 4,041.6 | 4,041.6 | +16.05 (+0.40%) | 210,466 |
1 Jan 2024 | INR | 4,029 | 4,058 | 4,009 | 4,025.55 | 4,025.55 | +0.85 (+0.02%) | 127,992 |
29 Dec 2023 | INR | 3,973 | 4,030.7 | 3,948.05 | 4,024.7 | 4,024.7 | +64.85 (+1.64%) | 191,945 |
28 Dec 2023 | INR | 4,009.45 | 4,031.7 | 3,945.25 | 3,959.85 | 3,959.85 | -17.8 (-0.45%) | 755,352 |
27 Dec 2023 | INR | 4,029.95 | 4,052.85 | 3,964.55 | 3,977.65 | 3,977.65 | -26.7 (-0.67%) | 423,652 |
26 Dec 2023 | INR | 3,985 | 4,017.5 | 3,965.1 | 4,004.35 | 4,004.35 | +48.8 (+1.23%) | 180,722 |
22 Dec 2023 | INR | 4,085 | 4,120 | 3,929.55 | 3,955.55 | 3,955.55 | -11.4 (-0.29%) | 624,973 |
21 Dec 2023 | INR | 3,856 | 3,974 | 3,809.15 | 3,966.95 | 3,966.95 | +57.8 (+1.48%) | 344,486 |
20 Dec 2023 | INR | 4,054.8 | 4,105.85 | 3,876.4 | 3,909.15 | 3,909.15 | -110.45 (-2.75%) | 431,656 |
19 Dec 2023 | INR | 4,150 | 4,174.4 | 4,000.05 | 4,019.6 | 4,019.6 | -119.65 (-2.89%) | 517,133 |
18 Dec 2023 | INR | 3,915.3 | 4,245 | 3,901.1 | 4,139.25 | 4,139.25 | +231.95 (+5.94%) | 1,644,295 |
15 Dec 2023 | INR | 3,935 | 3,955 | 3,864.2 | 3,907.3 | 3,907.3 | -10.75 (-0.27%) | 373,182 |
14 Dec 2023 | INR | 3,950 | 3,950 | 3,880.8 | 3,918.05 | 3,918.05 | -16.35 (-0.42%) | 213,194 |
13 Dec 2023 | INR | 3,867 | 3,947 | 3,858.15 | 3,934.4 | 3,934.4 | +77.95 (+2.02%) | 260,174 |
12 Dec 2023 | INR | 3,886.25 | 3,906.3 | 3,833 | 3,856.45 | 3,856.45 | -29.8 (-0.77%) | 133,309 |
11 Dec 2023 | INR | 3,830 | 3,895 | 3,830 | 3,886.25 | 3,886.25 | +59.05 (+1.54%) | 182,945 |
8 Dec 2023 | INR | 3,856 | 3,882.45 | 3,785.05 | 3,827.2 | 3,827.2 | -5.05 (-0.13%) | 158,838 |
7 Dec 2023 | INR | 3,867.95 | 3,868 | 3,813.7 | 3,832.25 | 3,832.25 | -19.7 (-0.51%) | 140,310 |
6 Dec 2023 | INR | 3,850 | 3,924.5 | 3,835.05 | 3,851.95 | 3,851.95 | +8.45 (+0.22%) | 436,674 |
5 Dec 2023 | INR | 3,810 | 3,850 | 3,776.05 | 3,843.5 | 3,843.5 | +36.3 (+0.95%) | 322,252 |
4 Dec 2023 | INR | 3,799.95 | 3,837.95 | 3,740.6 | 3,807.2 | 3,807.2 | +54.1 (+1.44%) | 612,081 |
1 Dec 2023 | INR | 3,670 | 3,779.95 | 3,647.2 | 3,753.1 | 3,753.1 | +95.5 (+2.61%) | 401,008 |