Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 2,280.55 | 2,340 | 2,220 | 2,281.15 | 2,281.15 | +0.6 (+0.03%) | 6,493 |
23 Feb 2024 | INR | 2,335 | 2,349.9 | 2,254.05 | 2,280.55 | 2,280.55 | -30.25 (-1.31%) | 3,160 |
22 Feb 2024 | INR | 2,418.95 | 2,418.95 | 2,280 | 2,310.8 | 2,310.8 | -71.85 (-3.02%) | 9,903 |
21 Feb 2024 | INR | 2,386.15 | 2,457.65 | 2,373.45 | 2,382.65 | 2,382.65 | -18.9 (-0.79%) | 1,163 |
20 Feb 2024 | INR | 2,402.3 | 2,410 | 2,381.15 | 2,401.55 | 2,401.55 | -0.75 (-0.03%) | 2,047 |
19 Feb 2024 | INR | 2,410.05 | 2,428.95 | 2,375.5 | 2,402.3 | 2,402.3 | -6.6 (-0.27%) | 2,969 |
16 Feb 2024 | INR | 2,390 | 2,490 | 2,390 | 2,408.9 | 2,408.9 | -55.55 (-2.25%) | 2,709 |
15 Feb 2024 | INR | 2,382 | 2,479 | 2,382 | 2,464.45 | 2,464.45 | +61.85 (+2.57%) | 1,780 |
14 Feb 2024 | INR | 2,415.05 | 2,439.95 | 2,380.15 | 2,402.6 | 2,402.6 | -12.4 (-0.51%) | 1,407 |
13 Feb 2024 | INR | 2,453.4 | 2,476.05 | 2,331 | 2,415 | 2,415 | -37.85 (-1.54%) | 3,869 |
12 Feb 2024 | INR | 2,499 | 2,527.95 | 2,429.25 | 2,452.85 | 2,452.85 | -30.9 (-1.24%) | 3,006 |
9 Feb 2024 | INR | 2,555 | 2,555 | 2,401 | 2,483.75 | 2,483.75 | -38.7 (-1.53%) | 1,987 |
8 Feb 2024 | INR | 2,559.95 | 2,560 | 2,480 | 2,522.45 | 2,522.45 | +9.15 (+0.36%) | 2,418 |
7 Feb 2024 | INR | 2,501.3 | 2,595 | 2,465.8 | 2,513.3 | 2,513.3 | -23.9 (-0.94%) | 11,339 |
6 Feb 2024 | INR | 2,530 | 2,600 | 2,490 | 2,537.2 | 2,537.2 | +36.05 (+1.44%) | 150,959 |
5 Feb 2024 | INR | 2,514 | 2,535.95 | 2,475.2 | 2,501.15 | 2,501.15 | -11.55 (-0.46%) | 8,059 |
2 Feb 2024 | INR | 2,424.1 | 2,515 | 2,424.1 | 2,512.7 | 2,512.7 | +25.9 (+1.04%) | 28,552 |
1 Feb 2024 | INR | 2,520 | 2,520.9 | 2,475.5 | 2,486.8 | 2,486.8 | -21.95 (-0.87%) | 1,093 |
31 Jan 2024 | INR | 2,517.4 | 2,525 | 2,462.4 | 2,508.75 | 2,508.75 | +32.6 (+1.32%) | 3,263 |
30 Jan 2024 | INR | 2,465.15 | 2,515 | 2,462.25 | 2,476.15 | 2,476.15 | -16.75 (-0.67%) | 3,060 |
29 Jan 2024 | INR | 2,450.05 | 2,524.95 | 2,450 | 2,492.9 | 2,492.9 | +17.7 (+0.72%) | 8,850 |
25 Jan 2024 | INR | 2,450 | 2,525 | 2,450 | 2,475.2 | 2,475.2 | -28.85 (-1.15%) | 4,642 |
24 Jan 2024 | INR | 2,450 | 2,525 | 2,340.9 | 2,504.05 | 2,504.05 | -71.1 (-2.76%) | 19,334 |
23 Jan 2024 | INR | 2,570 | 2,621.45 | 2,550 | 2,575.15 | 2,575.15 | -0.4 (-0.02%) | 2,467 |
20 Jan 2024 | INR | 2,575.05 | 2,629.85 | 2,575.05 | 2,575.55 | 2,575.55 | -23.1 (-0.89%) | 908 |
19 Jan 2024 | INR | 2,575.3 | 2,670 | 2,554.05 | 2,598.65 | 2,598.65 | +23.4 (+0.91%) | 4,217 |
18 Jan 2024 | INR | 2,600.05 | 2,635.95 | 2,550 | 2,575.25 | 2,575.25 | -43.75 (-1.67%) | 3,333 |
17 Jan 2024 | INR | 2,656.7 | 2,656.7 | 2,550 | 2,619 | 2,619 | -37.7 (-1.42%) | 4,331 |
16 Jan 2024 | INR | 2,522.05 | 2,682.75 | 2,522.05 | 2,656.7 | 2,656.7 | +106.65 (+4.18%) | 11,675 |
15 Jan 2024 | INR | 2,580 | 2,580 | 2,550 | 2,550.05 | 2,550.05 | -0.25 (-0.01%) | 5,225 |