Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,017.75 | 1,025.45 | 995.5 | 998.95 | 998.95 | -18.4 (-1.81%) | 8,227 |
23 Feb 2024 | INR | 1,002.55 | 1,028 | 999.85 | 1,017.35 | 1,017.35 | +20 (+2.01%) | 18,787 |
22 Feb 2024 | INR | 990.55 | 1,009.3 | 990.55 | 997.35 | 997.35 | -3.2 (-0.32%) | 9,732 |
21 Feb 2024 | INR | 1,041.45 | 1,041.45 | 985.35 | 1,000.55 | 1,000.55 | -20.3 (-1.99%) | 10,910 |
20 Feb 2024 | INR | 1,057.9 | 1,057.9 | 1,017.6 | 1,020.85 | 1,020.85 | -22.1 (-2.12%) | 24,544 |
19 Feb 2024 | INR | 1,049.9 | 1,059 | 1,027.35 | 1,042.95 | 1,042.95 | +22.15 (+2.17%) | 28,548 |
16 Feb 2024 | INR | 1,033.2 | 1,049.95 | 1,012 | 1,020.8 | 1,020.8 | -5.35 (-0.52%) | 6,456 |
15 Feb 2024 | INR | 1,041 | 1,063.45 | 1,024.4 | 1,026.15 | 1,026.15 | -12 (-1.16%) | 6,446 |
14 Feb 2024 | INR | 1,004.9 | 1,047.8 | 991.55 | 1,038.15 | 1,038.15 | +33.1 (+3.29%) | 8,990 |
13 Feb 2024 | INR | 1,001.85 | 1,013.8 | 970 | 1,005.05 | 1,005.05 | +19.85 (+2.01%) | 23,650 |
12 Feb 2024 | INR | 993.9 | 1,013.4 | 980.3 | 985.2 | 985.2 | -29 (-2.86%) | 29,715 |
9 Feb 2024 | INR | 1,041 | 1,046.4 | 997 | 1,014.2 | 1,014.2 | -28.1 (-2.70%) | 10,123 |
8 Feb 2024 | INR | 1,070.4 | 1,070.4 | 1,040.1 | 1,042.3 | 1,042.3 | -15.3 (-1.45%) | 14,422 |
7 Feb 2024 | INR | 1,069.9 | 1,069.9 | 1,045.8 | 1,057.6 | 1,057.6 | +9.8 (+0.94%) | 6,647 |
6 Feb 2024 | INR | 1,068.7 | 1,071.95 | 1,042.65 | 1,047.8 | 1,047.8 | -18 (-1.69%) | 7,590 |
5 Feb 2024 | INR | 1,067.2 | 1,087.5 | 1,058.65 | 1,065.8 | 1,065.8 | -1.05 (-0.10%) | 14,544 |
2 Feb 2024 | INR | 1,081.85 | 1,097.6 | 1,060.85 | 1,066.85 | 1,066.85 | -2.6 (-0.24%) | 13,106 |
1 Feb 2024 | INR | 1,107.55 | 1,108.25 | 1,065 | 1,069.45 | 1,069.45 | -31.35 (-2.85%) | 37,634 |
31 Jan 2024 | INR | 1,085.2 | 1,108.35 | 1,063.6 | 1,100.8 | 1,100.8 | +15.75 (+1.45%) | 18,746 |
30 Jan 2024 | INR | 1,072.3 | 1,120.5 | 1,067.7 | 1,085.05 | 1,085.05 | +20.5 (+1.93%) | 79,613 |
29 Jan 2024 | INR | 1,040.05 | 1,083.7 | 1,039.75 | 1,064.55 | 1,064.55 | +28.55 (+2.76%) | 21,305 |
25 Jan 2024 | INR | 1,079.6 | 1,119.55 | 1,028 | 1,036 | 1,036 | -22.9 (-2.16%) | 70,886 |
24 Jan 2024 | INR | 1,001.25 | 1,067.65 | 1,001.2 | 1,058.9 | 1,058.9 | +47.9 (+4.74%) | 48,066 |
23 Jan 2024 | INR | 1,085.25 | 1,100.45 | 1,005.7 | 1,011 | 1,011 | -64.35 (-5.98%) | 40,265 |
20 Jan 2024 | INR | 1,086.1 | 1,100 | 1,061.25 | 1,075.35 | 1,075.35 | -10.55 (-0.97%) | 29,807 |
19 Jan 2024 | INR | 1,024.9 | 1,091.75 | 1,024.9 | 1,085.9 | 1,085.9 | +70.55 (+6.95%) | 31,314 |
18 Jan 2024 | INR | 1,006.35 | 1,027.3 | 959 | 1,015.35 | 1,015.35 | -2.55 (-0.25%) | 21,782 |
17 Jan 2024 | INR | 1,032.25 | 1,039.35 | 1,010.3 | 1,017.9 | 1,017.9 | -15.1 (-1.46%) | 17,737 |
16 Jan 2024 | INR | 1,076.85 | 1,090 | 1,010.1 | 1,033 | 1,033 | -40.2 (-3.75%) | 48,397 |
15 Jan 2024 | INR | 1,025.95 | 1,093.7 | 1,024.25 | 1,073.2 | 1,073.2 | +52.75 (+5.17%) | 44,897 |