Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,384.95 | 1,389.1 | 1,369 | 1,378.4 | 1,378.4 | +0.2 (+0.01%) | 26,450 |
11 Jan 2024 | INR | 1,370.4 | 1,385 | 1,364 | 1,378.2 | 1,378.2 | +13.7 (+1.00%) | 28,646 |
10 Jan 2024 | INR | 1,372.15 | 1,379.95 | 1,353.2 | 1,364.5 | 1,364.5 | -7.65 (-0.56%) | 26,805 |
9 Jan 2024 | INR | 1,396.7 | 1,396.7 | 1,360.55 | 1,372.15 | 1,372.15 | -1.65 (-0.12%) | 29,577 |
8 Jan 2024 | INR | 1,416.75 | 1,416.75 | 1,369 | 1,373.8 | 1,373.8 | -22 (-1.58%) | 28,797 |
5 Jan 2024 | INR | 1,399.15 | 1,411 | 1,383.1 | 1,395.8 | 1,395.8 | +9.55 (+0.69%) | 38,898 |
4 Jan 2024 | INR | 1,401.95 | 1,409.85 | 1,381 | 1,386.25 | 1,386.25 | -3.1 (-0.22%) | 30,306 |
3 Jan 2024 | INR | 1,400 | 1,402 | 1,380.6 | 1,389.35 | 1,389.35 | -7.65 (-0.55%) | 40,992 |
2 Jan 2024 | INR | 1,411.85 | 1,436.85 | 1,381.3 | 1,397 | 1,397 | -14.65 (-1.04%) | 80,437 |
1 Jan 2024 | INR | 1,424.8 | 1,430.15 | 1,407 | 1,411.65 | 1,411.65 | -2.5 (-0.18%) | 39,884 |
29 Dec 2023 | INR | 1,415.5 | 1,426.55 | 1,407.15 | 1,414.15 | 1,414.15 | -15.35 (-1.07%) | 41,991 |
28 Dec 2023 | INR | 1,439 | 1,440 | 1,405 | 1,429.5 | 1,429.5 | +3.65 (+0.26%) | 68,291 |
27 Dec 2023 | INR | 1,428.1 | 1,467 | 1,415 | 1,425.85 | 1,425.85 | +17.2 (+1.22%) | 149,567 |
26 Dec 2023 | INR | 1,362 | 1,421 | 1,353.05 | 1,408.65 | 1,408.65 | +59.8 (+4.43%) | 198,913 |
22 Dec 2023 | INR | 1,339.85 | 1,358 | 1,333.7 | 1,348.85 | 1,348.85 | +20.05 (+1.51%) | 44,995 |
21 Dec 2023 | INR | 1,304.5 | 1,332.5 | 1,291.9 | 1,328.8 | 1,328.8 | +24.3 (+1.86%) | 40,462 |
20 Dec 2023 | INR | 1,374.85 | 1,374.9 | 1,300 | 1,304.5 | 1,304.5 | -59.85 (-4.39%) | 85,976 |
19 Dec 2023 | INR | 1,358.7 | 1,394 | 1,337.3 | 1,364.35 | 1,364.35 | +11.9 (+0.88%) | 101,950 |
18 Dec 2023 | INR | 1,335 | 1,371.55 | 1,321.55 | 1,352.45 | 1,352.45 | +15.45 (+1.16%) | 93,904 |
15 Dec 2023 | INR | 1,364.9 | 1,368.8 | 1,331.5 | 1,337 | 1,337 | -19.85 (-1.46%) | 58,392 |
14 Dec 2023 | INR | 1,381 | 1,384.9 | 1,354 | 1,356.85 | 1,356.85 | -18 (-1.31%) | 41,664 |
13 Dec 2023 | INR | 1,384.7 | 1,384.7 | 1,365 | 1,374.85 | 1,374.85 | -0.7 (-0.05%) | 40,935 |
12 Dec 2023 | INR | 1,375.5 | 1,384.25 | 1,364.55 | 1,375.55 | 1,375.55 | +2.25 (+0.16%) | 41,978 |
11 Dec 2023 | INR | 1,389.95 | 1,390 | 1,368.45 | 1,373.3 | 1,373.3 | +7.7 (+0.56%) | 50,053 |
8 Dec 2023 | INR | 1,389.45 | 1,389.45 | 1,355.1 | 1,365.6 | 1,365.6 | -2.45 (-0.18%) | 83,657 |
7 Dec 2023 | INR | 1,394 | 1,403.95 | 1,350 | 1,368.05 | 1,368.05 | -25.3 (-1.82%) | 268,776 |
6 Dec 2023 | INR | 1,375 | 1,397.95 | 1,371 | 1,393.35 | 1,393.35 | +33.7 (+2.48%) | 157,000 |
5 Dec 2023 | INR | 1,379.9 | 1,413.9 | 1,350.15 | 1,359.65 | 1,359.65 | +5.5 (+0.41%) | 219,888 |
4 Dec 2023 | INR | 1,373.9 | 1,395 | 1,336.1 | 1,354.15 | 1,354.15 | -6.75 (-0.50%) | 1,212,931 |
1 Dec 2023 | INR | 1,349.8 | 1,414.4 | 1,339.1 | 1,360.9 | 1,360.9 | +31.8 (+2.39%) | 415,799 |