Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,466.9 | 1,466.9 | 1,436.9 | 1,445.7 | 1,445.7 | -16.15 (-1.10%) | 180 |
23 Feb 2024 | INR | 1,449.95 | 1,464.8 | 1,437.95 | 1,461.85 | 1,461.85 | +26 (+1.81%) | 367 |
22 Feb 2024 | INR | 1,450.55 | 1,450.55 | 1,433.85 | 1,435.85 | 1,435.85 | -14.2 (-0.98%) | 419 |
21 Feb 2024 | INR | 1,536.15 | 1,536.15 | 1,444.95 | 1,450.05 | 1,450.05 | -24.05 (-1.63%) | 219 |
20 Feb 2024 | INR | 1,437 | 1,481.25 | 1,437 | 1,474.1 | 1,474.1 | +14.45 (+0.99%) | 892 |
19 Feb 2024 | INR | 1,458.2 | 1,468.5 | 1,442.1 | 1,459.65 | 1,459.65 | +18.65 (+1.29%) | 579 |
16 Feb 2024 | INR | 1,452 | 1,459.8 | 1,439.55 | 1,441 | 1,441 | -5.45 (-0.38%) | 205 |
15 Feb 2024 | INR | 1,450.2 | 1,468.75 | 1,436.25 | 1,446.45 | 1,446.45 | -12.5 (-0.86%) | 1,414 |
14 Feb 2024 | INR | 1,451.65 | 1,630.6 | 1,426.35 | 1,458.95 | 1,458.95 | -2.2 (-0.15%) | 9,460 |
13 Feb 2024 | INR | 1,454.4 | 1,464.85 | 1,431.35 | 1,461.15 | 1,461.15 | +9.35 (+0.64%) | 180 |
12 Feb 2024 | INR | 1,465 | 1,472.3 | 1,440 | 1,451.8 | 1,451.8 | -30.8 (-2.08%) | 1,772 |
9 Feb 2024 | INR | 1,489.75 | 1,489.8 | 1,453.15 | 1,482.6 | 1,482.6 | +5.35 (+0.36%) | 1,672 |
8 Feb 2024 | INR | 1,459.05 | 1,484.8 | 1,456.2 | 1,477.25 | 1,477.25 | +0.1 (+0.01%) | 1,047 |
7 Feb 2024 | INR | 1,473.7 | 1,486 | 1,455.9 | 1,477.15 | 1,477.15 | +35.3 (+2.45%) | 805 |
6 Feb 2024 | INR | 1,476.5 | 1,476.5 | 1,434 | 1,441.85 | 1,441.85 | -5.7 (-0.39%) | 2,044 |
5 Feb 2024 | INR | 1,533.5 | 1,533.5 | 1,440 | 1,447.55 | 1,447.55 | -76.6 (-5.03%) | 2,335 |
2 Feb 2024 | INR | 1,522.1 | 1,534.95 | 1,463.05 | 1,524.15 | 1,524.15 | -124.65 (-7.56%) | 7,748 |
1 Feb 2024 | INR | 1,638.75 | 1,663.8 | 1,587.4 | 1,648.8 | 1,648.8 | +43.25 (+2.69%) | 4,624 |
31 Jan 2024 | INR | 1,553.95 | 1,614.4 | 1,539.5 | 1,605.55 | 1,605.55 | +55.3 (+3.57%) | 1,061 |
30 Jan 2024 | INR | 1,585 | 1,587 | 1,545.65 | 1,550.25 | 1,550.25 | -21.65 (-1.38%) | 915 |
29 Jan 2024 | INR | 1,579 | 1,599 | 1,528.7 | 1,571.9 | 1,571.9 | +4.3 (+0.27%) | 1,700 |
25 Jan 2024 | INR | 1,542.2 | 1,574.6 | 1,536.1 | 1,567.6 | 1,567.6 | +8.85 (+0.57%) | 464 |
24 Jan 2024 | INR | 1,538.95 | 1,573.1 | 1,527.35 | 1,558.75 | 1,558.75 | +20.9 (+1.36%) | 550 |
23 Jan 2024 | INR | 1,555.25 | 1,579.5 | 1,534 | 1,537.85 | 1,537.85 | -16.6 (-1.07%) | 906 |
20 Jan 2024 | INR | 1,585.25 | 1,634.2 | 1,550 | 1,554.45 | 1,554.45 | -30.8 (-1.94%) | 1,310 |
19 Jan 2024 | INR | 1,564.1 | 1,595 | 1,549.35 | 1,585.25 | 1,585.25 | +27.6 (+1.77%) | 529 |
18 Jan 2024 | INR | 1,520 | 1,566.45 | 1,494.75 | 1,557.65 | 1,557.65 | +18.2 (+1.18%) | 662 |
17 Jan 2024 | INR | 1,495.6 | 1,544.9 | 1,495.55 | 1,539.45 | 1,539.45 | +15.1 (+0.99%) | 1,931 |
16 Jan 2024 | INR | 1,550.05 | 1,570.05 | 1,487.75 | 1,524.35 | 1,524.35 | -22.6 (-1.46%) | 1,089 |
15 Jan 2024 | INR | 1,576.75 | 1,576.75 | 1,536.25 | 1,546.95 | 1,546.95 | -18 (-1.15%) | 1,079 |