Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 2,498 | 2,575 | 2,370 | 2,379.05 | 2,379.05 | -98 (-3.96%) | 84,052 |
11 Jan 2024 | INR | 2,403.95 | 2,519.9 | 2,390 | 2,477.05 | 2,477.05 | +89.65 (+3.76%) | 16,828 |
10 Jan 2024 | INR | 2,370.05 | 2,399.9 | 2,361 | 2,387.4 | 2,387.4 | -5.4 (-0.23%) | 4,771 |
9 Jan 2024 | INR | 2,350 | 2,400 | 2,350 | 2,392.8 | 2,392.8 | +10 (+0.42%) | 7,185 |
8 Jan 2024 | INR | 2,400 | 2,438.9 | 2,375.1 | 2,382.8 | 2,382.8 | -11.85 (-0.49%) | 3,964 |
5 Jan 2024 | INR | 2,390 | 2,446.9 | 2,389.6 | 2,394.65 | 2,394.65 | -0.95 (-0.04%) | 4,956 |
4 Jan 2024 | INR | 2,424.95 | 2,424.95 | 2,390 | 2,395.6 | 2,395.6 | -3.3 (-0.14%) | 4,925 |
3 Jan 2024 | INR | 2,439.95 | 2,477 | 2,385 | 2,398.9 | 2,398.9 | -11.45 (-0.48%) | 5,093 |
2 Jan 2024 | INR | 2,450.7 | 2,485 | 2,396.5 | 2,410.35 | 2,410.35 | -40.35 (-1.65%) | 8,946 |
1 Jan 2024 | INR | 2,494.9 | 2,494.9 | 2,440 | 2,450.7 | 2,450.7 | -10.4 (-0.42%) | 4,976 |
29 Dec 2023 | INR | 2,450 | 2,489.8 | 2,430.35 | 2,461.1 | 2,461.1 | +21.15 (+0.87%) | 2,807 |
28 Dec 2023 | INR | 2,460 | 2,497 | 2,425 | 2,439.95 | 2,439.95 | -7.5 (-0.31%) | 12,427 |
27 Dec 2023 | INR | 2,486.05 | 2,525 | 2,412 | 2,447.45 | 2,447.45 | -58.55 (-2.34%) | 4,199 |
26 Dec 2023 | INR | 2,545 | 2,545 | 2,480.1 | 2,506 | 2,506 | +8.65 (+0.35%) | 4,059 |
22 Dec 2023 | INR | 2,544.95 | 2,559.9 | 2,490 | 2,497.35 | 2,497.35 | -11.2 (-0.45%) | 2,998 |
21 Dec 2023 | INR | 2,399 | 2,550 | 2,330.1 | 2,508.55 | 2,508.55 | +109.35 (+4.56%) | 12,289 |
20 Dec 2023 | INR | 2,574.75 | 2,574.95 | 2,360.1 | 2,399.2 | 2,399.2 | -137.1 (-5.41%) | 9,224 |
19 Dec 2023 | INR | 2,572.2 | 2,597.95 | 2,499 | 2,536.3 | 2,536.3 | -35.85 (-1.39%) | 5,390 |
18 Dec 2023 | INR | 2,612 | 2,644.85 | 2,550 | 2,572.15 | 2,572.15 | -39.85 (-1.53%) | 5,677 |
15 Dec 2023 | INR | 2,629.95 | 2,695 | 2,600 | 2,612 | 2,612 | +29.15 (+1.13%) | 7,590 |
14 Dec 2023 | INR | 2,630 | 2,647 | 2,575 | 2,582.85 | 2,582.85 | -7.9 (-0.30%) | 4,868 |
13 Dec 2023 | INR | 2,580.05 | 2,669 | 2,580.05 | 2,590.75 | 2,590.75 | -8.6 (-0.33%) | 4,494 |
12 Dec 2023 | INR | 2,649.8 | 2,709.9 | 2,584.05 | 2,599.35 | 2,599.35 | -56.1 (-2.11%) | 8,505 |
11 Dec 2023 | INR | 2,650 | 2,743.55 | 2,600 | 2,655.45 | 2,655.45 | +80.45 (+3.12%) | 17,987 |
8 Dec 2023 | INR | 2,613 | 2,634 | 2,550 | 2,575 | 2,575 | +17.8 (+0.70%) | 8,258 |
7 Dec 2023 | INR | 2,640 | 2,640.05 | 2,547 | 2,557.2 | 2,557.2 | -78.85 (-2.99%) | 5,489 |
6 Dec 2023 | INR | 2,530 | 2,650 | 2,500.05 | 2,636.05 | 2,636.05 | +123.5 (+4.92%) | 23,840 |
5 Dec 2023 | INR | 2,654.4 | 2,675 | 2,489.95 | 2,512.55 | 2,512.55 | -114.9 (-4.37%) | 17,095 |
4 Dec 2023 | INR | 2,778.7 | 2,778.7 | 2,511.1 | 2,627.45 | 2,627.45 | -47.1 (-1.76%) | 44,406 |
1 Dec 2023 | INR | 2,248.85 | 2,675.5 | 2,205 | 2,674.55 | 2,674.55 | +444.95 (+19.96%) | 402,732 |