Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 4,938.7 | 4,950 | 4,892 | 4,900.55 | 4,900.55 | -37.8 (-0.77%) | 2,923 |
23 Feb 2024 | INR | 4,958 | 4,967 | 4,912.25 | 4,938.35 | 4,938.35 | -18.95 (-0.38%) | 4,376 |
22 Feb 2024 | INR | 4,923.75 | 4,965 | 4,860.4 | 4,957.3 | 4,957.3 | +34.15 (+0.69%) | 4,799 |
21 Feb 2024 | INR | 4,924.05 | 4,987 | 4,890 | 4,923.15 | 4,923.15 | -0.5 (-0.01%) | 6,491 |
20 Feb 2024 | INR | 4,901.95 | 4,931.15 | 4,880.5 | 4,923.65 | 4,923.65 | -0.45 (-0.01%) | 1,773 |
19 Feb 2024 | INR | 4,912.05 | 4,941.85 | 4,886.2 | 4,924.1 | 4,924.1 | +9.95 (+0.20%) | 8,081 |
16 Feb 2024 | INR | 5,024.85 | 5,024.85 | 4,894.1 | 4,914.15 | 4,914.15 | -35.55 (-0.72%) | 28,912 |
15 Feb 2024 | INR | 4,985.75 | 5,030 | 4,935.4 | 4,949.7 | 4,949.7 | -59.55 (-1.19%) | 2,860 |
14 Feb 2024 | INR | 4,973.5 | 5,021.1 | 4,950.95 | 5,009.25 | 5,009.25 | +28.8 (+0.58%) | 2,573 |
13 Feb 2024 | INR | 4,996.25 | 5,050.05 | 4,956.6 | 4,980.45 | 4,980.45 | +11.2 (+0.23%) | 12,535 |
12 Feb 2024 | INR | 4,970 | 4,996.2 | 4,942 | 4,969.25 | 4,969.25 | -1.1 (-0.02%) | 2,150 |
9 Feb 2024 | INR | 4,899.8 | 4,976.2 | 4,862.25 | 4,970.35 | 4,970.35 | +99.25 (+2.04%) | 8,134 |
8 Feb 2024 | INR | 5,100.6 | 5,110.15 | 4,834.2 | 4,871.1 | 4,871.1 | -205.95 (-4.06%) | 15,735 |
7 Feb 2024 | INR | 5,115.1 | 5,180 | 4,930.85 | 5,077.05 | 5,077.05 | +70.85 (+1.42%) | 23,814 |
6 Feb 2024 | INR | 5,179.85 | 5,179.85 | 4,994.55 | 5,006.2 | 5,006.2 | -114.5 (-2.24%) | 6,707 |
5 Feb 2024 | INR | 5,164.95 | 5,237.2 | 5,080 | 5,120.7 | 5,120.7 | -25.9 (-0.50%) | 3,710 |
2 Feb 2024 | INR | 5,158.3 | 5,206.05 | 5,133.35 | 5,146.6 | 5,146.6 | -1.4 (-0.03%) | 6,721 |
1 Feb 2024 | INR | 5,182.35 | 5,200.3 | 5,130 | 5,148 | 5,148 | -52.15 (-1.00%) | 9,716 |
31 Jan 2024 | INR | 5,097.7 | 5,215.25 | 5,034 | 5,200.15 | 5,200.15 | +110.85 (+2.18%) | 5,599 |
30 Jan 2024 | INR | 5,157 | 5,192.1 | 5,079.25 | 5,089.3 | 5,089.3 | -40.95 (-0.80%) | 2,801 |
29 Jan 2024 | INR | 5,125.15 | 5,215 | 5,110.9 | 5,130.25 | 5,130.25 | -14.35 (-0.28%) | 15,614 |
25 Jan 2024 | INR | 5,156.25 | 5,237.15 | 5,107.6 | 5,144.6 | 5,144.6 | +3.9 (+0.08%) | 15,833 |
24 Jan 2024 | INR | 5,010.15 | 5,170 | 5,010.15 | 5,140.7 | 5,140.7 | +90.95 (+1.80%) | 15,247 |
23 Jan 2024 | INR | 5,183.85 | 5,191.55 | 4,927.1 | 5,049.75 | 5,049.75 | -113.4 (-2.20%) | 5,503 |
20 Jan 2024 | INR | 5,153.05 | 5,244.95 | 5,150 | 5,163.15 | 5,163.15 | +22.1 (+0.43%) | 7,941 |
19 Jan 2024 | INR | 5,041.5 | 5,166 | 5,014.2 | 5,141.05 | 5,141.05 | +126.8 (+2.53%) | 4,137 |
18 Jan 2024 | INR | 5,057 | 5,069 | 4,973.5 | 5,014.25 | 5,014.25 | -50.4 (-1.00%) | 7,159 |
17 Jan 2024 | INR | 5,189.85 | 5,189.85 | 5,057 | 5,064.65 | 5,064.65 | -63.2 (-1.23%) | 6,478 |
16 Jan 2024 | INR | 5,182.65 | 5,216 | 5,109.55 | 5,127.85 | 5,127.85 | -49.4 (-0.95%) | 3,902 |
15 Jan 2024 | INR | 5,149.05 | 5,224.6 | 5,123.2 | 5,177.25 | 5,177.25 | +28.35 (+0.55%) | 21,397 |