Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,830.5 | 1,890 | 1,812.85 | 1,869.1 | 1,869.1 | +43.9 (+2.41%) | 87,791 |
23 Feb 2024 | INR | 1,831.95 | 1,848.8 | 1,819.45 | 1,825.2 | 1,825.2 | +5.95 (+0.33%) | 10,722 |
22 Feb 2024 | INR | 1,795.85 | 1,835.9 | 1,763.95 | 1,819.25 | 1,819.25 | +25.3 (+1.41%) | 12,207 |
21 Feb 2024 | INR | 1,839.65 | 1,839.65 | 1,788.05 | 1,793.95 | 1,793.95 | -27.15 (-1.49%) | 49,127 |
20 Feb 2024 | INR | 1,834.9 | 1,841.9 | 1,813.9 | 1,821.1 | 1,821.1 | +6 (+0.33%) | 27,492 |
19 Feb 2024 | INR | 1,829.95 | 1,838 | 1,809 | 1,815.1 | 1,815.1 | +4.15 (+0.23%) | 35,048 |
16 Feb 2024 | INR | 1,755.1 | 1,827.5 | 1,748.25 | 1,810.95 | 1,810.95 | +57 (+3.25%) | 35,132 |
15 Feb 2024 | INR | 1,764.9 | 1,766.45 | 1,738.55 | 1,753.95 | 1,753.95 | +2.4 (+0.14%) | 4,927 |
14 Feb 2024 | INR | 1,738.85 | 1,759 | 1,720 | 1,751.55 | 1,751.55 | +6.1 (+0.35%) | 8,107 |
13 Feb 2024 | INR | 1,724.1 | 1,750 | 1,705.35 | 1,745.45 | 1,745.45 | +21.1 (+1.22%) | 13,980 |
12 Feb 2024 | INR | 1,766.45 | 1,781.55 | 1,713.45 | 1,724.35 | 1,724.35 | -37.1 (-2.11%) | 26,064 |
9 Feb 2024 | INR | 1,763.05 | 1,774.95 | 1,718.15 | 1,761.45 | 1,761.45 | +0.75 (+0.04%) | 43,011 |
8 Feb 2024 | INR | 1,709.95 | 1,772.75 | 1,703.1 | 1,760.7 | 1,760.7 | +67.15 (+3.97%) | 48,691 |
7 Feb 2024 | INR | 1,712.1 | 1,712.1 | 1,682.2 | 1,693.55 | 1,693.55 | -12 (-0.70%) | 15,156 |
6 Feb 2024 | INR | 1,681.9 | 1,708.2 | 1,672.05 | 1,705.55 | 1,705.55 | +23.85 (+1.42%) | 11,809 |
5 Feb 2024 | INR | 1,700.2 | 1,710 | 1,678.65 | 1,681.7 | 1,681.7 | -16.85 (-0.99%) | 9,629 |
2 Feb 2024 | INR | 1,704.6 | 1,724.3 | 1,696.15 | 1,698.55 | 1,698.55 | -5.9 (-0.35%) | 24,061 |
1 Feb 2024 | INR | 1,746.85 | 1,746.85 | 1,692 | 1,704.45 | 1,704.45 | -32.6 (-1.88%) | 25,754 |
31 Jan 2024 | INR | 1,716.75 | 1,741.9 | 1,701.7 | 1,737.05 | 1,737.05 | +34.3 (+2.01%) | 8,973 |
30 Jan 2024 | INR | 1,719.75 | 1,727.4 | 1,699.75 | 1,702.75 | 1,702.75 | -10.6 (-0.62%) | 7,875 |
29 Jan 2024 | INR | 1,715.55 | 1,726.4 | 1,707.4 | 1,713.35 | 1,713.35 | -2.3 (-0.13%) | 13,677 |
25 Jan 2024 | INR | 1,726.45 | 1,731 | 1,705 | 1,715.65 | 1,715.65 | -12.85 (-0.74%) | 8,732 |
24 Jan 2024 | INR | 1,707.15 | 1,731.2 | 1,690.55 | 1,728.5 | 1,728.5 | +23.7 (+1.39%) | 28,192 |
23 Jan 2024 | INR | 1,741 | 1,757.5 | 1,692.35 | 1,704.8 | 1,704.8 | -34.9 (-2.01%) | 29,559 |
20 Jan 2024 | INR | 1,750 | 1,752.05 | 1,719.75 | 1,739.7 | 1,739.7 | +1.6 (+0.09%) | 26,011 |
19 Jan 2024 | INR | 1,800.15 | 1,803.2 | 1,719 | 1,738.1 | 1,738.1 | -36.9 (-2.08%) | 107,437 |
18 Jan 2024 | INR | 1,698 | 1,802.1 | 1,694.5 | 1,775 | 1,775 | +78.15 (+4.61%) | 116,889 |
17 Jan 2024 | INR | 1,731.85 | 1,739.55 | 1,690 | 1,696.85 | 1,696.85 | -35.05 (-2.02%) | 27,686 |
16 Jan 2024 | INR | 1,755.35 | 1,764.25 | 1,717.7 | 1,731.9 | 1,731.9 | -23.6 (-1.34%) | 21,769 |
15 Jan 2024 | INR | 1,746.3 | 1,769 | 1,731.5 | 1,755.5 | 1,755.5 | +9.6 (+0.55%) | 26,035 |