DBIX India Index Performance (D1AS)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.66 | 0.213969127312 | 1243.17 | 1250.1 | 1239.86 | 0 | 0 | IX |
| 4 | -32.53 | -2.54466660409 | 1278.36 | 1306.78 | 1198.59 | 0 | 0 | IX |
| 12 | 62.69 | 5.29861216762 | 1183.14 | 1323.82 | 1138.69 | 0 | 0 | IX |
| 26 | 38.73 | 3.20851627868 | 1207.1 | 1323.82 | 1138.69 | 0 | 0 | IX |
| 52 | 202.78 | 19.4410622693 | 1043.05 | 1323.82 | 1005.11 | 0 | 0 | IX |
| 156 | 257.86 | 26.099982793 | 987.97 | 1323.82 | 947 | 0 | 0 | IX |
| 260 | 672.26 | 117.206269505 | 573.57 | 1323.82 | 357.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 1245.46 | -0.64 | -0.05 | 1244.38 | 1249.14 | 1242.83 | 0 |
| 1724344200 | 1246.1 | 1.29 | 0.10 | 1245.09 | 1248.84 | 1244.02 | 0 |
| 1724257800 | 1244.81 | 4.61 | 0.37 | 1241.01 | 1248.04 | 1241.01 | 0 |
| 1724171400 | 1240.2 | -4.76 | -0.38 | 1247.2 | 1249.47 | 1239.8599 | 0 |
| 1724085000 | 1244.96 | -1.83 | -0.15 | 1244.8599 | 1247.6099 | 1242.33 | 0 |
| 1723825800 | 1246.79 | 5.13 | 0.41 | 1243.17 | 1250.1 | 1242.39 | 0 |
| 1723739400 | 1241.66 | 14.09 | 1.15 | 1230.45 | 1243.51 | 1229.69 | 0 |
| 1723653000 | 1227.57 | -6.42 | -0.52 | 1231.81 | 1231.8599 | 1222.58 | 0 |
| 1723566600 | 1233.99 | -12.8 | -1.03 | 1245.7 | 1246.13 | 1232.83 | 0 |
| 1723480200 | 1246.79 | -2.71 | -0.22 | 1247.69 | 1250.73 | 1243.7 | 0 |
| 1723221000 | 1249.5 | 8.72 | 0.70 | 1242.97 | 1250.21 | 1242.51 | 0 |
| 1723134600 | 1240.78 | -2.75 | -0.22 | 1232.85 | 1241.57 | 1228.94 | 0 |
| 1723048200 | 1243.53 | 15.21 | 1.24 | 1231.94 | 1246.67 | 1231.06 | 0 |
| 1722961800 | 1228.32 | 8.19 | 0.67 | 1225.03 | 1229.76 | 1222.73 | 0 |
| 1722875400 | 1220.13 | -39.75 | -3.16 | 1255.02 | 1255.02 | 1198.59 | 0 |
| 1722616200 | 1259.88 | -40.94 | -3.15 | 1295.41 | 1295.76 | 1255.02 | 0 |
| 1722529800 | 1300.82 | -0.15 | -0.01 | 1298.38 | 1305.03 | 1298.1 | 0 |
| 1722443400 | 1300.97 | -0.34 | -0.03 | 1301.25 | 1302.47 | 1292.96 | 0 |
| 1722357000 | 1301.31 | -1.06 | -0.08 | 1301.72 | 1306.78 | 1300.65 | 0 |
| 1722270600 | 1302.3699 | 8.24 | 0.64 | 1289.84 | 1305.83 | 1289.84 | 0 |
| 1722011400 | 1294.13 | 15.11 | 1.18 | 1278.3599 | 1296.05 | 1277.75 | 0 |
| 1721925000 | 1279.02 | 3.02 | 0.24 | 1272.79 | 1279.02 | 1270.88 | 0 |
| 1721838600 | 1276 | -15.75 | -1.22 | 1289.09 | 1292.1199 | 1272.78 | 0 |
| 1721752200 | 1291.75 | -6.2 | -0.48 | 1292.03 | 1293.75 | 1280.92 | 0 |
| 1721665800 | 1297.95 | 3.1 | 0.24 | 1296.69 | 1300.85 | 1290.8599 | 0 |
| 1721406600 | 1294.85 | -23.44 | -1.78 | 1318.56 | 1318.94 | 1294.54 | 0 |
| 1721320200 | 1318.29 | 16.58 | 1.27 | 1294.98 | 1323.82 | 1294.83 | 0 |
| 1721233800 | 1301.71 | -3.68 | -0.28 | 1304.96 | 1305.01 | 1295.2 | 0 |
| 1721147400 | 1305.39 | 6.2 | 0.48 | 1296.22 | 1306.96 | 1292.91 | 0 |
| 1721061000 | 1299.19 | -1.56 | -0.12 | 1300.14 | 1301.13 | 1295.41 | 0 |
| 1720801800 | 1300.75 | 7.72 | 0.60 | 1293.19 | 1301.09 | 1292.28 | 0 |
| 1720715400 | 1293.03 | 3.5 | 0.27 | 1289.66 | 1294.49 | 1281.48 | 0 |
| 1720629000 | 1289.53 | -7.7 | -0.59 | 1290.65 | 1291.1 | 1286.55 | 0 |
| 1720542600 | 1297.23 | -0.27 | -0.02 | 1294.72 | 1299.64 | 1294.59 | 0 |
| 1720456200 | 1297.5 | 6.81 | 0.53 | 1293.92 | 1298.15 | 1291.78 | 0 |
| 1720197000 | 1290.69 | -3.83 | -0.30 | 1297.49 | 1303.84 | 1288.98 | 0 |
| 1720110600 | 1294.52 | -5.69 | -0.44 | 1302.07 | 1302.07 | 1294.05 | 0 |
| 1720024200 | 1300.21 | 0.32 | 0.02 | 1299.13 | 1302.33 | 1296.53 | 0 |
| 1719937800 | 1299.89 | 14.2 | 1.10 | 1286.24 | 1300.45 | 1283.32 | 0 |
| 1719851400 | 1285.69 | -3.48 | -0.27 | 1281.4 | 1287.2 | 1279.1099 | 0 |
| 1719592200 | 1289.17 | -2.21 | -0.17 | 1296.98 | 1297.6 | 1288.68 | 0 |
| 1719505800 | 1291.38 | 10.54 | 0.82 | 1284.05 | 1293.42 | 1280.47 | 0 |
| 1719419400 | 1280.84 | 10.25 | 0.81 | 1278.57 | 1286.76 | 1278.57 | 0 |
| 1719333000 | 1270.59 | 17.81 | 1.42 | 1257.47 | 1271.82 | 1256.4 | 0 |
| 1719246600 | 1252.78 | 4.44 | 0.36 | 1249.76 | 1253.18 | 1243.16 | 0 |
| 1718987400 | 1248.34 | -10.36 | -0.82 | 1253.08 | 1255.18 | 1243.77 | 0 |
| 1718901000 | 1258.7 | 21.07 | 1.70 | 1240.98 | 1258.93 | 1238.98 | 0 |
| 1718814600 | 1237.63 | -1.76 | -0.14 | 1238.19 | 1240.74 | 1234.94 | 0 |
| 1718728200 | 1239.39 | 11.66 | 0.95 | 1231.18 | 1239.82 | 1231.04 | 0 |
| 1718641800 | 1227.73 | 2.32 | 0.19 | 1228.29 | 1230.3 | 1225.71 | 0 |
| 1718382600 | 1225.41 | 6.65 | 0.55 | 1224.3 | 1231.4 | 1223.66 | 0 |
| 1718296200 | 1218.76 | 5.98 | 0.49 | 1218.65 | 1220.47 | 1214.04 | 0 |
| 1718209800 | 1212.78 | 0.6 | 0.05 | 1214.21 | 1219.22 | 1208.66 | 0 |
| 1718123400 | 1212.18 | -1.21 | -0.10 | 1216.43 | 1220.84 | 1211.1 | 0 |
| 1718037000 | 1213.39 | 5.91 | 0.49 | 1214.85 | 1219.74 | 1212.71 | 0 |
| 1717777800 | 1207.48 | 22.72 | 1.92 | 1185.19 | 1207.84 | 1185.19 | 0 |
| 1717691400 | 1184.76 | 11.66 | 0.99 | 1176.68 | 1187.7 | 1176.68 | 0 |
| 1717605000 | 1173.1 | 33.38 | 2.93 | 1142.59 | 1176.9 | 1141.92 | 0 |
| 1717518600 | 1139.72 | -103.26 | -8.31 | 1227.22 | 1227.22 | 1138.69 | 0 |
| 1717432200 | 1242.98 | 60.75 | 5.14 | 1192.4 | 1248.58 | 1192.02 | 0 |
| 1717173000 | 1182.23 | -1.29 | -0.11 | 1183.14 | 1188.76 | 1180.43 | 0 |
| 1717086600 | 1183.52 | -1.82 | -0.15 | 1186.99 | 1186.99 | 1181.3599 | 0 |
| 1717000200 | 1185.34 | -10.94 | -0.91 | 1192.85 | 1195.29 | 1182.88 | 0 |
| 1716913800 | 1196.28 | -7.89 | -0.66 | 1199.34 | 1201.03 | 1195.24 | 0 |
| 1716827400 | 1204.17 | -0.15 | -0.01 | 1204.17 | 1204.17 | 1204.17 | 0 |
| 1716568200 | 1204.32 | 5.93 | 0.49 | 1198.46 | 1205.27 | 1196.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
