DBIX India Kursindex USD (D1AV)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.95 | -0.571174976783 | 1216.79 | 1241.91 | 1207.42 | 0 | 0 | IX |
| 4 | 60.18 | 5.2345910965 | 1149.66 | 1241.91 | 1147.45 | 0 | 0 | IX |
| 12 | 98.16 | 8.8298791019 | 1111.68 | 1241.91 | 1065.97 | 0 | 0 | IX |
| 26 | 154.19 | 14.6061668167 | 1055.65 | 1241.91 | 1035.52 | 0 | 0 | IX |
| 52 | 193.45 | 19.0330483377 | 1016.39 | 1241.91 | 918.75 | 0 | 0 | IX |
| 156 | 225.43 | 22.9000111742 | 984.41 | 1241.91 | 875.15 | 0 | 0 | IX |
| 260 | 558.93 | 85.8690141494 | 650.91 | 1241.91 | 345.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1211.84 | -24.88 | -2.01 | 1233.57 | 1233.57 | 1211.55 | 0 |
| 1721320200 | 1236.72 | 14.43 | 1.18 | 1216.63 | 1241.91 | 1216.63 | 0 |
| 1721233800 | 1222.29 | 1.31 | 0.11 | 1222.42 | 1225.68 | 1217.28 | 0 |
| 1721147400 | 1220.98 | 3.29 | 0.27 | 1213.1199 | 1222.39 | 1211.58 | 0 |
| 1721061000 | 1217.69 | -1.18 | -0.10 | 1216.79 | 1219.67 | 1215.15 | 0 |
| 1720801800 | 1218.8699 | 11.01 | 0.91 | 1207.73 | 1219.04 | 1207.73 | 0 |
| 1720715400 | 1207.8599 | 7.93 | 0.66 | 1200.94 | 1210.22 | 1196.46 | 0 |
| 1720629000 | 1199.93 | -5.56 | -0.46 | 1200.59 | 1201.1 | 1196.99 | 0 |
| 1720542600 | 1205.49 | -2.59 | -0.21 | 1204.81 | 1208.8 | 1204.81 | 0 |
| 1720456200 | 1208.08 | 6.9 | 0.57 | 1203.52 | 1209.1 | 1203.52 | 0 |
| 1720197000 | 1201.18 | -2.07 | -0.17 | 1206.67 | 1212.82 | 1198.63 | 0 |
| 1720110600 | 1203.25 | -3.33 | -0.28 | 1207.96 | 1207.96 | 1202.1 | 0 |
| 1720024200 | 1206.58 | 7.45 | 0.62 | 1200.1 | 1207.68 | 1199.15 | 0 |
| 1719937800 | 1199.13 | 13.44 | 1.13 | 1185.8699 | 1200.06 | 1182.3699 | 0 |
| 1719851400 | 1185.69 | -2.22 | -0.19 | 1186.3599 | 1190.13 | 1183.45 | 0 |
| 1719592200 | 1187.91 | -0.48 | -0.04 | 1192.54 | 1192.81 | 1186.28 | 0 |
| 1719505800 | 1188.39 | 12.01 | 1.02 | 1180.27 | 1191.45 | 1178.13 | 0 |
| 1719419400 | 1176.38 | 7.02 | 0.60 | 1175.39 | 1181.7 | 1175.39 | 0 |
| 1719333000 | 1169.3599 | 14.12 | 1.22 | 1159.99 | 1169.91 | 1158.69 | 0 |
| 1719246600 | 1155.24 | 8.17 | 0.71 | 1149.66 | 1155.55 | 1147.45 | 0 |
| 1718987400 | 1147.07 | -11.35 | -0.98 | 1153.58 | 1153.68 | 1142.85 | 0 |
| 1718901000 | 1158.42 | 15.03 | 1.31 | 1144.89 | 1158.77 | 1142.89 | 0 |
| 1718814600 | 1143.39 | -1.72 | -0.15 | 1142.21 | 1145.14 | 1140.24 | 0 |
| 1718728200 | 1145.1099 | 12.04 | 1.06 | 1137.04 | 1145.59 | 1136.08 | 0 |
| 1718641800 | 1133.07 | 5.1 | 0.45 | 1130.52 | 1133.07 | 1129.56 | 0 |
| 1718382600 | 1127.97 | 1.56 | 0.14 | 1129.79 | 1130.75 | 1124.34 | 0 |
| 1718296200 | 1126.41 | -5.07 | -0.45 | 1132.76 | 1134.38 | 1126.41 | 0 |
| 1718209800 | 1131.48 | 11.94 | 1.07 | 1122.3599 | 1132.3 | 1122.3599 | 0 |
| 1718123400 | 1119.54 | -3.53 | -0.31 | 1127.03 | 1129.17 | 1118.58 | 0 |
| 1718037000 | 1123.07 | -0.24 | -0.02 | 1124.1099 | 1129.17 | 1120.76 | 0 |
| 1717777800 | 1123.31 | 13.49 | 1.22 | 1110.78 | 1124.22 | 1110.78 | 0 |
| 1717691400 | 1109.82 | 13.24 | 1.21 | 1102.05 | 1111.35 | 1102.05 | 0 |
| 1717605000 | 1096.58 | 29.34 | 2.75 | 1069.14 | 1102.46 | 1068.51 | 0 |
| 1717518600 | 1067.24 | -96.69 | -8.31 | 1150.54 | 1150.54 | 1065.97 | 0 |
| 1717432200 | 1163.93 | 60.55 | 5.49 | 1113.9 | 1166.24 | 1113.63 | 0 |
| 1717173000 | 1103.38 | -2.62 | -0.24 | 1101.94 | 1111.72 | 1101.8599 | 0 |
| 1717086600 | 1106 | 1.16 | 0.10 | 1104.74 | 1107.67 | 1102.84 | 0 |
| 1717000200 | 1104.84 | -16.69 | -1.49 | 1116.27 | 1116.27 | 1103.56 | 0 |
| 1716913800 | 1121.53 | -5.63 | -0.50 | 1124.56 | 1126.1199 | 1120.46 | 0 |
| 1716827400 | 1127.16 | -0.05 | -0.00 | 1127.16 | 1127.16 | 1127.16 | 0 |
| 1716568200 | 1127.21 | 8.76 | 0.78 | 1117.43 | 1127.34 | 1117.43 | 0 |
| 1716481800 | 1118.45 | 20.21 | 1.84 | 1108.46 | 1121.99 | 1108.44 | 0 |
| 1716395400 | 1098.24 | 2.98 | 0.27 | 1096.34 | 1099.54 | 1095.21 | 0 |
| 1716309000 | 1095.26 | -5.77 | -0.52 | 1097.02 | 1100.83 | 1094.99 | 0 |
| 1716222600 | 1101.03 | 5.19 | 0.47 | 1097.13 | 1103.01 | 1097.13 | 0 |
| 1715963400 | 1095.84 | 1.37 | 0.13 | 1092.9 | 1097.16 | 1092.9 | 0 |
| 1715877000 | 1094.47 | 3.3 | 0.30 | 1090.85 | 1095.73 | 1084.48 | 0 |
| 1715790600 | 1091.17 | 6.12 | 0.56 | 1086.23 | 1091.26 | 1085.23 | 0 |
| 1715704200 | 1085.05 | 3.23 | 0.30 | 1079.16 | 1087.04 | 1079.16 | 0 |
| 1715617800 | 1081.82 | 8.26 | 0.77 | 1073.99 | 1083.46 | 1071.85 | 0 |
| 1715358600 | 1073.56 | -4.03 | -0.37 | 1076.1099 | 1076.98 | 1072.81 | 0 |
| 1715272200 | 1077.59 | -17.79 | -1.62 | 1094.02 | 1094.02 | 1076.74 | 0 |
| 1715185800 | 1095.38 | 2.52 | 0.23 | 1093.32 | 1097.17 | 1090.89 | 0 |
| 1715099400 | 1092.8599 | -17.94 | -1.62 | 1105.57 | 1105.57 | 1089.29 | 0 |
| 1715013000 | 1110.8 | 0.28 | 0.03 | 1111.41 | 1111.93 | 1110.52 | 0 |
| 1714753800 | 1110.52 | -11.18 | -1.00 | 1115.92 | 1115.92 | 1107.47 | 0 |
| 1714667400 | 1121.7 | 4.9 | 0.44 | 1118.68 | 1122.58 | 1115.42 | 0 |
| 1714494600 | 1116.8 | -4.46 | -0.40 | 1120.02 | 1124.66 | 1114.79 | 0 |
| 1714408200 | 1121.26 | 13.42 | 1.21 | 1111.68 | 1125.06 | 1111.68 | 0 |
| 1714149000 | 1107.84 | -1.92 | -0.17 | 1111.5 | 1112.07 | 1106.51 | 0 |
| 1714062600 | 1109.76 | 17.76 | 1.63 | 1095.35 | 1109.8599 | 1095.35 | 0 |
| 1713976200 | 1092 | -4.35 | -0.40 | 1096.05 | 1102.03 | 1091.91 | 0 |
| 1713889800 | 1096.35 | 1.89 | 0.17 | 1094.82 | 1097.38 | 1093.22 | 0 |
| 1713803400 | 1094.46 | 17.39 | 1.61 | 1085.41 | 1094.55 | 1085.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
