Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,373.85 | 1,481 | 1,355 | 1,453.1 | 1,453.1 | +116.85 (+8.74%) | 13,363 |
23 Feb 2024 | INR | 1,270.1 | 1,344 | 1,211.1 | 1,336.25 | 1,336.25 | +50.85 (+3.96%) | 21,702 |
22 Feb 2024 | INR | 1,300.05 | 1,304.3 | 1,276 | 1,285.4 | 1,285.4 | -4.75 (-0.37%) | 2,555 |
21 Feb 2024 | INR | 1,242.75 | 1,309 | 1,242.75 | 1,290.15 | 1,290.15 | +11 (+0.86%) | 2,204 |
20 Feb 2024 | INR | 1,280 | 1,289.35 | 1,211 | 1,279.15 | 1,279.15 | -15.6 (-1.20%) | 11,000 |
19 Feb 2024 | INR | 1,304 | 1,370 | 1,275 | 1,294.75 | 1,294.75 | -6.7 (-0.51%) | 7,440 |
16 Feb 2024 | INR | 1,295 | 1,310 | 1,292.05 | 1,301.45 | 1,301.45 | +16.85 (+1.31%) | 540 |
15 Feb 2024 | INR | 1,328.7 | 1,366.9 | 1,275.8 | 1,284.6 | 1,284.6 | -27.15 (-2.07%) | 836 |
14 Feb 2024 | INR | 1,311 | 1,315.65 | 1,270.6 | 1,311.75 | 1,311.75 | +49.4 (+3.91%) | 1,142 |
13 Feb 2024 | INR | 1,305 | 1,320.05 | 1,237 | 1,262.35 | 1,262.35 | -54.3 (-4.12%) | 4,825 |
12 Feb 2024 | INR | 1,390 | 1,390 | 1,300 | 1,316.65 | 1,316.65 | +37.25 (+2.91%) | 7,044 |
9 Feb 2024 | INR | 1,280.7 | 1,333.05 | 1,250 | 1,279.4 | 1,279.4 | -28.75 (-2.20%) | 2,680 |
8 Feb 2024 | INR | 1,349.05 | 1,349.05 | 1,300.05 | 1,308.15 | 1,308.15 | -2.2 (-0.17%) | 3,897 |
7 Feb 2024 | INR | 1,345.55 | 1,345.7 | 1,304.15 | 1,310.35 | 1,310.35 | -18.85 (-1.42%) | 1,164 |
6 Feb 2024 | INR | 1,278.15 | 1,373 | 1,265 | 1,329.2 | 1,329.2 | +59.8 (+4.71%) | 9,438 |
5 Feb 2024 | INR | 1,309.95 | 1,309.95 | 1,250 | 1,269.4 | 1,269.4 | -4.1 (-0.32%) | 1,709 |
2 Feb 2024 | INR | 1,268 | 1,280.2 | 1,260.05 | 1,273.5 | 1,273.5 | +7.7 (+0.61%) | 1,241 |
1 Feb 2024 | INR | 1,299.85 | 1,299.85 | 1,259.85 | 1,265.8 | 1,265.8 | +1.85 (+0.15%) | 2,868 |
31 Jan 2024 | INR | 1,225 | 1,273 | 1,220.35 | 1,263.95 | 1,263.95 | +4 (+0.32%) | 3,380 |
30 Jan 2024 | INR | 1,262.95 | 1,263 | 1,248 | 1,259.95 | 1,259.95 | +7.9 (+0.63%) | 2,525 |
29 Jan 2024 | INR | 1,276.45 | 1,280 | 1,248.85 | 1,252.05 | 1,252.05 | -11.2 (-0.89%) | 1,704 |
25 Jan 2024 | INR | 1,269.15 | 1,275 | 1,250 | 1,263.25 | 1,263.25 | +1.3 (+0.10%) | 533 |
24 Jan 2024 | INR | 1,251.05 | 1,269.45 | 1,249.4 | 1,261.95 | 1,261.95 | +12.35 (+0.99%) | 2,266 |
23 Jan 2024 | INR | 1,272.9 | 1,272.9 | 1,249 | 1,249.6 | 1,249.6 | -12.65 (-1.00%) | 787 |
20 Jan 2024 | INR | 1,230 | 1,316.75 | 1,225.1 | 1,262.25 | 1,262.25 | +7.65 (+0.61%) | 4,282 |
19 Jan 2024 | INR | 1,272.55 | 1,272.55 | 1,236.95 | 1,254.6 | 1,254.6 | -2.45 (-0.19%) | 4,084 |
18 Jan 2024 | INR | 1,271 | 1,280.05 | 1,241.5 | 1,257.05 | 1,257.05 | -13.75 (-1.08%) | 2,487 |
17 Jan 2024 | INR | 1,251 | 1,291.9 | 1,251 | 1,270.8 | 1,270.8 | +19.95 (+1.59%) | 2,216 |
16 Jan 2024 | INR | 1,263 | 1,282 | 1,250 | 1,250.85 | 1,250.85 | -11 (-0.87%) | 1,471 |
15 Jan 2024 | INR | 1,265.05 | 1,320.5 | 1,254.85 | 1,261.85 | 1,261.85 | -33 (-2.55%) | 4,329 |