Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 3,740 | 3,775 | 3,736 | 3,758.85 | 3,758.85 | +32.85 (+0.88%) | 661,292 |
12 Jan 2024 | INR | 3,700 | 3,734.3 | 3,647.95 | 3,726 | 3,726 | +27.4 (+0.74%) | 990,582 |
11 Jan 2024 | INR | 3,726.9 | 3,742.7 | 3,692.6 | 3,698.6 | 3,698.6 | -15.85 (-0.43%) | 392,818 |
10 Jan 2024 | INR | 3,708 | 3,730 | 3,690 | 3,714.45 | 3,714.45 | +20.45 (+0.55%) | 556,311 |
9 Jan 2024 | INR | 3,736.95 | 3,753.95 | 3,685.15 | 3,694 | 3,694 | -12.05 (-0.33%) | 572,612 |
8 Jan 2024 | INR | 3,770 | 3,776.85 | 3,695.8 | 3,706.05 | 3,706.05 | -6.5 (-0.18%) | 1,202,148 |
5 Jan 2024 | INR | 3,719.7 | 3,750 | 3,687.25 | 3,712.55 | 3,712.55 | -7.15 (-0.19%) | 963,628 |
4 Jan 2024 | INR | 3,696 | 3,727 | 3,686.65 | 3,719.7 | 3,719.7 | +26.65 (+0.72%) | 545,228 |
3 Jan 2024 | INR | 3,708 | 3,709.95 | 3,665 | 3,693.05 | 3,693.05 | -5.2 (-0.14%) | 356,757 |
2 Jan 2024 | INR | 3,689 | 3,707.85 | 3,642.5 | 3,698.25 | 3,698.25 | +21.1 (+0.57%) | 453,685 |
1 Jan 2024 | INR | 3,689 | 3,698 | 3,667.5 | 3,677.15 | 3,677.15 | +1.7 (+0.05%) | 286,683 |
29 Dec 2023 | INR | 3,715.1 | 3,715.1 | 3,660.25 | 3,675.45 | 3,675.45 | -39.65 (-1.07%) | 709,614 |
28 Dec 2023 | INR | 3,699.9 | 3,737 | 3,680.7 | 3,715.1 | 3,715.1 | +25.85 (+0.70%) | 1,033,648 |
27 Dec 2023 | INR | 3,668 | 3,695 | 3,645 | 3,689.25 | 3,689.25 | +32.55 (+0.89%) | 666,625 |
26 Dec 2023 | INR | 3,635 | 3,665 | 3,623.45 | 3,656.7 | 3,656.7 | +29.35 (+0.81%) | 526,101 |
22 Dec 2023 | INR | 3,580 | 3,638.45 | 3,560.55 | 3,627.35 | 3,627.35 | +47.35 (+1.32%) | 777,099 |
21 Dec 2023 | INR | 3,524.1 | 3,598.95 | 3,518.8 | 3,580 | 3,580 | +25.9 (+0.73%) | 816,722 |
20 Dec 2023 | INR | 3,610.45 | 3,651.5 | 3,541 | 3,554.1 | 3,554.1 | -56.35 (-1.56%) | 849,001 |
19 Dec 2023 | INR | 3,610.65 | 3,627.95 | 3,600.1 | 3,610.45 | 3,610.45 | -9.15 (-0.25%) | 577,926 |
18 Dec 2023 | INR | 3,600.7 | 3,667.2 | 3,593.9 | 3,619.6 | 3,619.6 | +19.05 (+0.53%) | 699,850 |
15 Dec 2023 | INR | 3,615 | 3,615 | 3,584.8 | 3,600.55 | 3,600.55 | +9.15 (+0.25%) | 906,271 |
14 Dec 2023 | INR | 3,647 | 3,647 | 3,584.35 | 3,591.4 | 3,591.4 | -10.95 (-0.30%) | 992,762 |
13 Dec 2023 | INR | 3,585 | 3,609.75 | 3,552.75 | 3,602.35 | 3,602.35 | +30.95 (+0.87%) | 717,618 |
12 Dec 2023 | INR | 3,637 | 3,644.5 | 3,563.25 | 3,571.4 | 3,571.4 | -59.1 (-1.63%) | 1,075,941 |
11 Dec 2023 | INR | 3,634.55 | 3,644.6 | 3,598.3 | 3,630.5 | 3,630.5 | -4.15 (-0.11%) | 620,604 |
8 Dec 2023 | INR | 3,575 | 3,646.95 | 3,575 | 3,634.65 | 3,634.65 | +49.25 (+1.37%) | 1,562,141 |
7 Dec 2023 | INR | 3,546.9 | 3,595 | 3,519.05 | 3,585.4 | 3,585.4 | +38.5 (+1.09%) | 820,214 |
6 Dec 2023 | INR | 3,550 | 3,573.95 | 3,522.1 | 3,546.9 | 3,546.9 | +1.6 (+0.05%) | 474,140 |
5 Dec 2023 | INR | 3,488.4 | 3,550 | 3,479 | 3,545.3 | 3,545.3 | +56.9 (+1.63%) | 713,651 |
4 Dec 2023 | INR | 3,550 | 3,550 | 3,478.05 | 3,488.4 | 3,488.4 | -1.1 (-0.03%) | 808,838 |