Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 3,022.25 | 3,100.05 | 2,895 | 2,949 | 2,949 | -30.4 (-1.02%) | 88,940 |
23 Feb 2024 | INR | 3,051.7 | 3,053.2 | 2,975 | 2,979.4 | 2,979.4 | -93.05 (-3.03%) | 2,592 |
22 Feb 2024 | INR | 3,053.35 | 3,099 | 3,020.9 | 3,072.45 | 3,072.45 | +17.1 (+0.56%) | 3,571 |
21 Feb 2024 | INR | 3,082 | 3,082 | 3,038.7 | 3,055.35 | 3,055.35 | -4.5 (-0.15%) | 1,532 |
20 Feb 2024 | INR | 3,079 | 3,095.15 | 3,050 | 3,059.85 | 3,059.85 | -17.65 (-0.57%) | 710 |
19 Feb 2024 | INR | 3,081.05 | 3,100 | 3,058 | 3,077.5 | 3,077.5 | -34.5 (-1.11%) | 2,366 |
16 Feb 2024 | INR | 3,023.15 | 3,176.85 | 3,007.25 | 3,112 | 3,112 | +106.7 (+3.55%) | 2,953 |
15 Feb 2024 | INR | 2,995.3 | 3,059.05 | 2,991.75 | 3,005.3 | 3,005.3 | +4.9 (+0.16%) | 1,172 |
14 Feb 2024 | INR | 3,049.85 | 3,049.85 | 2,970.05 | 3,000.4 | 3,000.4 | -21.2 (-0.70%) | 1,304 |
13 Feb 2024 | INR | 3,003 | 3,035 | 2,947.6 | 3,021.6 | 3,021.6 | +32.45 (+1.09%) | 1,723 |
12 Feb 2024 | INR | 3,232.85 | 3,234.45 | 2,969.9 | 2,989.15 | 2,989.15 | -197.7 (-6.20%) | 3,439 |
9 Feb 2024 | INR | 3,399.9 | 3,399.9 | 3,177.65 | 3,186.85 | 3,186.85 | -273.3 (-7.90%) | 11,209 |
8 Feb 2024 | INR | 3,484.25 | 3,505.2 | 3,451.35 | 3,460.15 | 3,460.15 | -12.9 (-0.37%) | 1,456 |
7 Feb 2024 | INR | 3,479.9 | 3,501.85 | 3,416.9 | 3,473.05 | 3,473.05 | +37.1 (+1.08%) | 1,322 |
6 Feb 2024 | INR | 3,314.95 | 3,449 | 3,314.95 | 3,435.95 | 3,435.95 | +139.55 (+4.23%) | 3,813 |
5 Feb 2024 | INR | 3,356.4 | 3,384.8 | 3,270.55 | 3,296.4 | 3,296.4 | -32.1 (-0.96%) | 2,504 |
2 Feb 2024 | INR | 3,340.1 | 3,400 | 3,300 | 3,328.5 | 3,328.5 | -22.25 (-0.66%) | 4,700 |
1 Feb 2024 | INR | 3,550.15 | 3,577.25 | 3,321 | 3,350.75 | 3,350.75 | -227.45 (-6.36%) | 11,896 |
31 Jan 2024 | INR | 3,262.85 | 3,600.4 | 3,260 | 3,578.2 | 3,578.2 | +340.7 (+10.52%) | 14,877 |
30 Jan 2024 | INR | 3,204 | 3,260 | 3,185 | 3,237.5 | 3,237.5 | +37.05 (+1.16%) | 2,474 |
29 Jan 2024 | INR | 3,225.2 | 3,225.25 | 3,159.85 | 3,200.45 | 3,200.45 | +17.85 (+0.56%) | 19,773 |
25 Jan 2024 | INR | 3,310.05 | 3,344.5 | 3,171 | 3,182.6 | 3,182.6 | -115.8 (-3.51%) | 61,469 |
24 Jan 2024 | INR | 3,328.3 | 3,350.35 | 3,281.05 | 3,298.4 | 3,298.4 | -33.45 (-1.00%) | 12,510 |
23 Jan 2024 | INR | 3,342.35 | 3,354.65 | 3,291.35 | 3,331.85 | 3,331.85 | +35.65 (+1.08%) | 1,153 |
20 Jan 2024 | INR | 3,309.9 | 3,322.3 | 3,264.5 | 3,296.2 | 3,296.2 | +23.75 (+0.73%) | 1,243 |
19 Jan 2024 | INR | 3,350 | 3,350 | 3,249.65 | 3,272.45 | 3,272.45 | -12.3 (-0.37%) | 1,421 |
18 Jan 2024 | INR | 3,350 | 3,350 | 3,242.15 | 3,284.75 | 3,284.75 | -59.75 (-1.79%) | 3,021 |
17 Jan 2024 | INR | 3,400 | 3,400 | 3,317.1 | 3,344.5 | 3,344.5 | -47.9 (-1.41%) | 1,701 |
16 Jan 2024 | INR | 3,377.8 | 3,422.55 | 3,314.05 | 3,392.4 | 3,392.4 | +48.2 (+1.44%) | 1,841 |
15 Jan 2024 | INR | 3,342.15 | 3,379.15 | 3,303.3 | 3,344.2 | 3,344.2 | +10.8 (+0.32%) | 3,264 |