Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,838 | 1,848 | 1,781.05 | 1,788.95 | 1,788.95 | -25.95 (-1.43%) | 4,636 |
11 Jan 2024 | INR | 1,748.05 | 1,840 | 1,748 | 1,814.9 | 1,814.9 | +68.15 (+3.90%) | 10,997 |
10 Jan 2024 | INR | 1,759.15 | 1,775 | 1,741 | 1,746.75 | 1,746.75 | -23 (-1.30%) | 2,423 |
9 Jan 2024 | INR | 1,757.05 | 1,800 | 1,757.05 | 1,769.75 | 1,769.75 | +7.15 (+0.41%) | 1,995 |
8 Jan 2024 | INR | 1,800.05 | 1,800.05 | 1,756.2 | 1,762.6 | 1,762.6 | -51.4 (-2.83%) | 3,857 |
5 Jan 2024 | INR | 1,823.95 | 1,836.95 | 1,799.95 | 1,814 | 1,814 | +5 (+0.28%) | 1,580 |
4 Jan 2024 | INR | 1,829.4 | 1,829.4 | 1,801.5 | 1,809 | 1,809 | -1.75 (-0.10%) | 1,874 |
3 Jan 2024 | INR | 1,816.05 | 1,841 | 1,801 | 1,810.75 | 1,810.75 | -5.05 (-0.28%) | 2,950 |
2 Jan 2024 | INR | 1,868 | 1,868.95 | 1,811.55 | 1,815.8 | 1,815.8 | -42.85 (-2.31%) | 4,854 |
1 Jan 2024 | INR | 1,820.55 | 1,870 | 1,795.15 | 1,858.65 | 1,858.65 | +63.6 (+3.54%) | 4,142 |
29 Dec 2023 | INR | 1,790.05 | 1,825 | 1,770 | 1,795.05 | 1,795.05 | +13.85 (+0.78%) | 2,191 |
28 Dec 2023 | INR | 1,799.95 | 1,811.4 | 1,770 | 1,781.2 | 1,781.2 | -0.65 (-0.04%) | 2,192 |
27 Dec 2023 | INR | 1,801.1 | 1,824.75 | 1,776.5 | 1,781.85 | 1,781.85 | -19.25 (-1.07%) | 1,545 |
26 Dec 2023 | INR | 1,801 | 1,829.8 | 1,755.1 | 1,801.1 | 1,801.1 | +1.55 (+0.09%) | 2,412 |
22 Dec 2023 | INR | 1,827.95 | 1,827.95 | 1,790 | 1,799.55 | 1,799.55 | +20.6 (+1.16%) | 1,538 |
21 Dec 2023 | INR | 1,799.75 | 1,840 | 1,754.7 | 1,778.95 | 1,778.95 | -20.8 (-1.16%) | 3,574 |
20 Dec 2023 | INR | 1,850 | 1,874 | 1,785.35 | 1,799.75 | 1,799.75 | -74.25 (-3.96%) | 4,367 |
19 Dec 2023 | INR | 1,865.95 | 1,890 | 1,820 | 1,874 | 1,874 | +34.1 (+1.85%) | 4,772 |
18 Dec 2023 | INR | 1,856.3 | 1,869.85 | 1,837.75 | 1,839.9 | 1,839.9 | -16.4 (-0.88%) | 23,292 |
15 Dec 2023 | INR | 1,790.05 | 1,869.8 | 1,790 | 1,856.3 | 1,856.3 | +55.15 (+3.06%) | 7,217 |
14 Dec 2023 | INR | 1,814.95 | 1,829 | 1,785.65 | 1,801.15 | 1,801.15 | -2.15 (-0.12%) | 27,485 |
13 Dec 2023 | INR | 1,829.25 | 1,875 | 1,794 | 1,803.3 | 1,803.3 | -13.1 (-0.72%) | 10,383 |
12 Dec 2023 | INR | 1,841.9 | 1,885.5 | 1,803 | 1,816.4 | 1,816.4 | +2.25 (+0.12%) | 6,398 |
11 Dec 2023 | INR | 1,832.95 | 1,834 | 1,799.9 | 1,814.15 | 1,814.15 | +11.6 (+0.64%) | 2,421 |
8 Dec 2023 | INR | 1,868.95 | 1,868.95 | 1,795.05 | 1,802.55 | 1,802.55 | -46.45 (-2.51%) | 6,212 |
7 Dec 2023 | INR | 1,826 | 1,857.9 | 1,799.8 | 1,849 | 1,849 | +20.15 (+1.10%) | 4,483 |
6 Dec 2023 | INR | 1,785 | 1,880 | 1,763 | 1,828.85 | 1,828.85 | +41.05 (+2.30%) | 4,650 |
5 Dec 2023 | INR | 1,804.3 | 1,821.9 | 1,751 | 1,787.8 | 1,787.8 | -16.45 (-0.91%) | 4,876 |
4 Dec 2023 | INR | 1,823.35 | 1,848.8 | 1,772 | 1,804.25 | 1,804.25 | -19.1 (-1.05%) | 3,639 |
1 Dec 2023 | INR | 1,736.25 | 1,840 | 1,735 | 1,823.35 | 1,823.35 | +64.5 (+3.67%) | 10,151 |