Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 8,799.75 | 8,873.55 | 8,700 | 8,796.5 | 8,796.5 | +45.75 (+0.52%) | 1,884 |
23 Feb 2024 | INR | 8,834.55 | 8,834.55 | 8,577.95 | 8,750.75 | 8,750.75 | +75.4 (+0.87%) | 642 |
22 Feb 2024 | INR | 8,725.55 | 8,813.85 | 8,640 | 8,675.35 | 8,675.35 | -124.9 (-1.42%) | 401 |
21 Feb 2024 | INR | 8,825.7 | 8,878.9 | 8,752.35 | 8,800.25 | 8,800.25 | -11.55 (-0.13%) | 693 |
20 Feb 2024 | INR | 8,845.1 | 8,979 | 8,747.9 | 8,811.8 | 8,811.8 | -65.55 (-0.74%) | 1,100 |
19 Feb 2024 | INR | 8,792.5 | 8,990.9 | 8,792.5 | 8,877.35 | 8,877.35 | +18.1 (+0.20%) | 1,035 |
16 Feb 2024 | INR | 8,767.95 | 8,920 | 8,701.3 | 8,859.25 | 8,859.25 | +76.7 (+0.87%) | 819 |
15 Feb 2024 | INR | 8,748.9 | 8,803.15 | 8,692.9 | 8,782.55 | 8,782.55 | +26.1 (+0.30%) | 330 |
14 Feb 2024 | INR | 8,709.85 | 8,850 | 8,709.15 | 8,756.45 | 8,756.45 | -1.9 (-0.02%) | 714 |
13 Feb 2024 | INR | 8,692.75 | 8,788 | 8,583.9 | 8,758.35 | 8,758.35 | +137.9 (+1.60%) | 1,110 |
12 Feb 2024 | INR | 8,599.05 | 8,695 | 8,520.85 | 8,620.45 | 8,620.45 | -12.85 (-0.15%) | 626 |
9 Feb 2024 | INR | 8,694.75 | 8,769.05 | 8,511 | 8,633.3 | 8,633.3 | -29.2 (-0.34%) | 815 |
8 Feb 2024 | INR | 8,437.05 | 8,715 | 8,437.05 | 8,662.5 | 8,662.5 | +64.4 (+0.75%) | 759 |
7 Feb 2024 | INR | 8,427 | 8,715 | 8,427 | 8,598.1 | 8,598.1 | +129.45 (+1.53%) | 1,934 |
6 Feb 2024 | INR | 8,330.15 | 8,488 | 8,294 | 8,468.65 | 8,468.65 | +138.65 (+1.66%) | 628 |
5 Feb 2024 | INR | 8,461.95 | 8,500 | 8,309.05 | 8,330 | 8,330 | -113.85 (-1.35%) | 489 |
2 Feb 2024 | INR | 8,280.35 | 8,483.9 | 8,253.55 | 8,443.85 | 8,443.85 | +95.2 (+1.14%) | 1,547 |
1 Feb 2024 | INR | 8,384 | 8,391.4 | 8,255 | 8,348.65 | 8,348.65 | -11.4 (-0.14%) | 386 |
31 Jan 2024 | INR | 8,095.8 | 8,382.6 | 8,095.8 | 8,360.05 | 8,360.05 | +109.45 (+1.33%) | 703 |
30 Jan 2024 | INR | 8,237.65 | 8,299 | 8,199.05 | 8,250.6 | 8,250.6 | +3.7 (+0.04%) | 1,578 |
29 Jan 2024 | INR | 8,200.5 | 8,360.45 | 8,157 | 8,246.9 | 8,246.9 | +46.4 (+0.57%) | 2,314 |
25 Jan 2024 | INR | 8,223.9 | 8,226.3 | 8,127.15 | 8,200.5 | 8,200.5 | +19.3 (+0.24%) | 325 |
24 Jan 2024 | INR | 8,134.7 | 8,206.25 | 8,010 | 8,181.2 | 8,181.2 | +68.9 (+0.85%) | 422 |
23 Jan 2024 | INR | 8,300 | 8,390.2 | 8,040 | 8,112.3 | 8,112.3 | -151.25 (-1.83%) | 1,405 |
20 Jan 2024 | INR | 8,568.1 | 8,568.1 | 8,226 | 8,263.55 | 8,263.55 | -198.85 (-2.35%) | 1,112 |
19 Jan 2024 | INR | 8,149.95 | 8,495 | 8,068.55 | 8,462.4 | 8,462.4 | +453.8 (+5.67%) | 5,338 |
18 Jan 2024 | INR | 8,150 | 8,150 | 7,885 | 8,008.6 | 8,008.6 | -77 (-0.95%) | 1,040 |
17 Jan 2024 | INR | 8,017.1 | 8,120 | 8,000.05 | 8,085.6 | 8,085.6 | -95.1 (-1.16%) | 442 |
16 Jan 2024 | INR | 8,081.05 | 8,200 | 8,081.05 | 8,180.7 | 8,180.7 | -35.4 (-0.43%) | 418 |
15 Jan 2024 | INR | 8,149.8 | 8,249.9 | 8,099.9 | 8,216.1 | 8,216.1 | +168.65 (+2.10%) | 2,290 |