Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 9,180.15 | 9,253.2 | 8,866 | 9,031.95 | 9,031.95 | -100.8 (-1.10%) | 3,908 |
23 Feb 2024 | INR | 9,230.1 | 9,370.35 | 9,100.1 | 9,132.75 | 9,132.75 | -79.65 (-0.86%) | 1,322 |
22 Feb 2024 | INR | 9,198.25 | 9,221.2 | 9,110 | 9,212.4 | 9,212.4 | +16.75 (+0.18%) | 413 |
21 Feb 2024 | INR | 9,133.15 | 9,275 | 9,133.15 | 9,195.65 | 9,195.65 | +66.25 (+0.73%) | 1,101 |
20 Feb 2024 | INR | 9,254.7 | 9,254.7 | 9,091.75 | 9,129.4 | 9,129.4 | -52.45 (-0.57%) | 684 |
19 Feb 2024 | INR | 8,979.7 | 9,233.45 | 8,947.3 | 9,181.85 | 9,181.85 | +334.1 (+3.78%) | 871 |
16 Feb 2024 | INR | 8,950 | 8,986.95 | 8,835.6 | 8,847.75 | 8,847.75 | -6.5 (-0.07%) | 630 |
15 Feb 2024 | INR | 8,991 | 9,094.75 | 8,808.9 | 8,854.25 | 8,854.25 | -78.3 (-0.88%) | 1,161 |
14 Feb 2024 | INR | 8,913.3 | 8,990 | 8,817.7 | 8,932.55 | 8,932.55 | -22.05 (-0.25%) | 494 |
13 Feb 2024 | INR | 8,804.85 | 8,999 | 8,633 | 8,954.6 | 8,954.6 | +254.6 (+2.93%) | 1,554 |
12 Feb 2024 | INR | 8,815.2 | 8,815.2 | 8,625.2 | 8,700 | 8,700 | -115.2 (-1.31%) | 1,387 |
9 Feb 2024 | INR | 8,780.05 | 8,928.65 | 8,717.65 | 8,815.2 | 8,815.2 | -17 (-0.19%) | 4,439 |
8 Feb 2024 | INR | 8,814 | 8,998.95 | 8,801.75 | 8,832.2 | 8,832.2 | -60.45 (-0.68%) | 1,072 |
7 Feb 2024 | INR | 9,000 | 9,055 | 8,828 | 8,892.65 | 8,892.65 | +32.8 (+0.37%) | 5,213 |
6 Feb 2024 | INR | 8,850 | 9,085 | 8,774.75 | 8,859.85 | 8,859.85 | +63.3 (+0.72%) | 8,315 |
5 Feb 2024 | INR | 8,902.95 | 8,969.9 | 8,710.85 | 8,796.55 | 8,796.55 | -121.5 (-1.36%) | 4,317 |
2 Feb 2024 | INR | 8,839.95 | 8,985 | 8,802.1 | 8,918.05 | 8,918.05 | +125.95 (+1.43%) | 1,656 |
1 Feb 2024 | INR | 8,691.85 | 8,800 | 8,683.15 | 8,792.1 | 8,792.1 | +126.25 (+1.46%) | 1,194 |
31 Jan 2024 | INR | 8,506.3 | 8,704.4 | 8,506.3 | 8,665.85 | 8,665.85 | +180.9 (+2.13%) | 1,077 |
30 Jan 2024 | INR | 8,418.15 | 8,521.05 | 8,405 | 8,484.95 | 8,484.95 | +82.25 (+0.98%) | 637 |
29 Jan 2024 | INR | 8,308.6 | 8,417.9 | 8,257.15 | 8,402.7 | 8,402.7 | +94 (+1.13%) | 391 |
25 Jan 2024 | INR | 8,397 | 8,431.95 | 8,220.75 | 8,308.7 | 8,308.7 | -106.8 (-1.27%) | 339 |
24 Jan 2024 | INR | 8,345.95 | 8,525 | 8,273.6 | 8,415.5 | 8,415.5 | +87.45 (+1.05%) | 1,499 |
23 Jan 2024 | INR | 8,320.5 | 8,332.55 | 8,150.05 | 8,328.05 | 8,328.05 | -50.1 (-0.60%) | 505 |
20 Jan 2024 | INR | 8,405.6 | 8,405.6 | 8,329.75 | 8,378.15 | 8,378.15 | -27.5 (-0.33%) | 195 |
19 Jan 2024 | INR | 8,427 | 8,438.15 | 8,387 | 8,405.65 | 8,405.65 | -16.35 (-0.19%) | 330 |
18 Jan 2024 | INR | 8,362.15 | 8,432.85 | 8,294 | 8,422 | 8,422 | +79.95 (+0.96%) | 737 |
17 Jan 2024 | INR | 8,322.05 | 8,358.6 | 8,274.05 | 8,342.05 | 8,342.05 | +108.8 (+1.32%) | 288 |
16 Jan 2024 | INR | 8,279.7 | 8,350.55 | 8,201 | 8,233.25 | 8,233.25 | -76.6 (-0.92%) | 734 |
15 Jan 2024 | INR | 8,462.85 | 8,495.35 | 8,300 | 8,309.85 | 8,309.85 | -152.95 (-1.81%) | 931 |