Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | INR | 3,881.02 | 3,881.02 | 3,837.77 | 3,843.49 | 3,843.49 | -42.31 (-1.09%) | 1,430,000 |
15 Jan 2024 | INR | 3,941.74 | 3,946.71 | 3,867.08 | 3,885.8 | 3,885.8 | +20.91 (+0.54%) | 2,800,000 |
12 Jan 2024 | INR | 3,830.25 | 3,887.24 | 3,803.98 | 3,864.89 | 3,864.89 | +146.57 (+3.94%) | 6,810,000 |
11 Jan 2024 | INR | 3,706.82 | 3,755.6 | 3,689.9 | 3,718.32 | 3,718.32 | +22.39 (+0.61%) | 1,780,000 |
10 Jan 2024 | INR | 3,672.98 | 3,712.05 | 3,670.99 | 3,695.93 | 3,695.93 | +6.03 (+0.16%) | 1,290,000 |
9 Jan 2024 | INR | 3,709.95 | 3,752.35 | 3,682.75 | 3,689.9 | 3,689.9 | +11.6 (+0.32%) | 1,370,000 |
8 Jan 2024 | INR | 3,737.9 | 3,739.75 | 3,672.4 | 3,678.3 | 3,678.3 | -59.6 (-1.59%) | 1,070,000 |
5 Jan 2024 | INR | 3,675 | 3,747.75 | 3,674.85 | 3,737.9 | 3,737.9 | +71.1 (+1.94%) | 1,960,000 |
4 Jan 2024 | INR | 3,701.75 | 3,719 | 3,651 | 3,666.8 | 3,666.8 | -24.95 (-0.68%) | 3,600,000 |
3 Jan 2024 | INR | 3,767 | 3,771.85 | 3,687.05 | 3,691.75 | 3,691.75 | -91.45 (-2.42%) | 1,800,000 |
2 Jan 2024 | INR | 3,811.1 | 3,811.1 | 3,767.25 | 3,783.2 | 3,783.2 | -27.9 (-0.73%) | 1,340,000 |
1 Jan 2024 | INR | 3,790 | 3,832 | 3,773 | 3,811.1 | 3,811.1 | +17.7 (+0.47%) | 825,910 |
29 Dec 2023 | INR | 3,792 | 3,822.6 | 3,765.4 | 3,793.4 | 3,793.4 | -6.5 (-0.17%) | 1,570,000 |
28 Dec 2023 | INR | 3,824 | 3,838 | 3,792.1 | 3,799.9 | 3,799.9 | -11.3 (-0.30%) | 1,680,000 |
27 Dec 2023 | INR | 3,799 | 3,818.2 | 3,768 | 3,811.2 | 3,811.2 | +15.65 (+0.41%) | 1,290,000 |
26 Dec 2023 | INR | 3,819.85 | 3,834 | 3,790.15 | 3,795.55 | 3,795.55 | -28.45 (-0.74%) | 1,290,000 |
22 Dec 2023 | INR | 3,800 | 3,845.95 | 3,762 | 3,824 | 3,824 | +36.5 (+0.96%) | 2,410,000 |
21 Dec 2023 | INR | 3,756.25 | 3,806.7 | 3,743.35 | 3,787.5 | 3,787.5 | +7.45 (+0.20%) | 1,520,000 |
20 Dec 2023 | INR | 3,827.25 | 3,898.8 | 3,766.55 | 3,780.05 | 3,780.05 | -36.15 (-0.95%) | 2,590,000 |
19 Dec 2023 | INR | 3,845 | 3,855.1 | 3,790 | 3,816.2 | 3,816.2 | -43 (-1.11%) | 2,000,000 |
18 Dec 2023 | INR | 3,858.1 | 3,929 | 3,830.15 | 3,859.2 | 3,859.2 | -1.8 (-0.05%) | 2,520,000 |
15 Dec 2023 | INR | 3,666.7 | 3,895.95 | 3,666.7 | 3,861 | 3,861 | +193.75 (+5.28%) | 8,530,000 |
14 Dec 2023 | INR | 3,630 | 3,678 | 3,627.6 | 3,667.25 | 3,667.25 | +73.7 (+2.05%) | 3,290,000 |
13 Dec 2023 | INR | 3,643.55 | 3,650 | 3,563 | 3,593.55 | 3,593.55 | -78.55 (-2.14%) | 3,850,000 |
12 Dec 2023 | INR | 3,638.95 | 3,698.4 | 3,631 | 3,672.1 | 3,672.1 | +29.2 (+0.80%) | 2,240,000 |
11 Dec 2023 | INR | 3,622.9 | 3,653 | 3,615 | 3,642.9 | 3,642.9 | +16.2 (+0.45%) | 1,100,000 |
8 Dec 2023 | INR | 3,633 | 3,645 | 3,602.05 | 3,626.7 | 3,626.7 | +11.8 (+0.33%) | 1,640,000 |
7 Dec 2023 | INR | 3,605 | 3,630.55 | 3,591.7 | 3,614.9 | 3,614.9 | +10.8 (+0.30%) | 1,970,000 |
6 Dec 2023 | INR | 3,532.6 | 3,612.85 | 3,525.15 | 3,604.1 | 3,604.1 | +72.5 (+2.05%) | 1,900,000 |
5 Dec 2023 | INR | 3,538 | 3,538 | 3,502.8 | 3,531.6 | 3,531.6 | +19.15 (+0.55%) | 1,380,000 |