Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,822.3 | 1,837.5 | 1,813.25 | 1,822.15 | 1,822.15 | +0.55 (+0.03%) | 1,994 |
23 Feb 2024 | INR | 1,835.05 | 1,835.05 | 1,810.55 | 1,821.6 | 1,821.6 | +0.95 (+0.05%) | 1,373 |
22 Feb 2024 | INR | 1,785 | 1,846.2 | 1,785 | 1,820.65 | 1,820.65 | -13.85 (-0.75%) | 1,764 |
21 Feb 2024 | INR | 1,788.85 | 1,842 | 1,786.75 | 1,834.5 | 1,834.5 | +45.7 (+2.55%) | 5,012 |
20 Feb 2024 | INR | 1,777.4 | 1,794.5 | 1,770.05 | 1,788.8 | 1,788.8 | +14.85 (+0.84%) | 1,442 |
19 Feb 2024 | INR | 1,749 | 1,780 | 1,749 | 1,773.95 | 1,773.95 | +27.85 (+1.59%) | 2,184 |
16 Feb 2024 | INR | 1,769.95 | 1,769.95 | 1,718.25 | 1,746.1 | 1,746.1 | +13.1 (+0.76%) | 4,246 |
15 Feb 2024 | INR | 1,783.15 | 1,788.25 | 1,720 | 1,733 | 1,733 | -62.85 (-3.50%) | 5,100 |
14 Feb 2024 | INR | 1,780 | 1,800 | 1,756.6 | 1,795.85 | 1,795.85 | +11.75 (+0.66%) | 1,350 |
13 Feb 2024 | INR | 1,757.85 | 1,800 | 1,717.1 | 1,784.1 | 1,784.1 | +38.2 (+2.19%) | 3,756 |
12 Feb 2024 | INR | 1,814.95 | 1,814.95 | 1,740 | 1,745.9 | 1,745.9 | -48.5 (-2.70%) | 7,445 |
9 Feb 2024 | INR | 1,806.95 | 1,820 | 1,782 | 1,794.4 | 1,794.4 | -42.55 (-2.32%) | 2,914 |
8 Feb 2024 | INR | 1,978 | 1,978 | 1,830.05 | 1,836.95 | 1,836.95 | -141.6 (-7.16%) | 11,425 |
7 Feb 2024 | INR | 1,980 | 2,017.75 | 1,966.45 | 1,978.55 | 1,978.55 | -2.05 (-0.10%) | 3,167 |
6 Feb 2024 | INR | 1,959.15 | 1,995 | 1,959 | 1,980.6 | 1,980.6 | +18.25 (+0.93%) | 3,757 |
5 Feb 2024 | INR | 1,963 | 1,976.2 | 1,951.8 | 1,962.35 | 1,962.35 | -2.6 (-0.13%) | 1,349 |
2 Feb 2024 | INR | 2,000 | 2,011.1 | 1,955.65 | 1,964.95 | 1,964.95 | -18.05 (-0.91%) | 706 |
1 Feb 2024 | INR | 1,989.95 | 2,018.25 | 1,968.4 | 1,983 | 1,983 | +10.85 (+0.55%) | 3,355 |
31 Jan 2024 | INR | 1,984.55 | 1,987 | 1,942.1 | 1,972.15 | 1,972.15 | +35.2 (+1.82%) | 1,748 |
30 Jan 2024 | INR | 1,960.65 | 1,966.05 | 1,925.15 | 1,936.95 | 1,936.95 | -23.9 (-1.22%) | 917 |
29 Jan 2024 | INR | 1,961.15 | 1,985.85 | 1,952.1 | 1,960.85 | 1,960.85 | -0.45 (-0.02%) | 1,518 |
25 Jan 2024 | INR | 1,970.15 | 1,981.45 | 1,952.8 | 1,961.3 | 1,961.3 | -10.75 (-0.55%) | 667 |
24 Jan 2024 | INR | 1,935.1 | 1,985.9 | 1,932.35 | 1,972.05 | 1,972.05 | +18.3 (+0.94%) | 1,336 |
23 Jan 2024 | INR | 1,999.75 | 1,999.95 | 1,940 | 1,953.75 | 1,953.75 | -35.65 (-1.79%) | 1,630 |
20 Jan 2024 | INR | 2,001.55 | 2,003.7 | 1,988 | 1,989.4 | 1,989.4 | -16.7 (-0.83%) | 973 |
19 Jan 2024 | INR | 2,020 | 2,022.85 | 1,985.75 | 2,006.1 | 2,006.1 | +4.75 (+0.24%) | 4,642 |
18 Jan 2024 | INR | 1,987 | 2,017.4 | 1,960.5 | 2,001.35 | 2,001.35 | +24.2 (+1.22%) | 2,343 |
17 Jan 2024 | INR | 2,009.9 | 2,037.7 | 1,945.5 | 1,977.15 | 1,977.15 | -5.75 (-0.29%) | 4,044 |
16 Jan 2024 | INR | 2,049.95 | 2,049.95 | 1,967.3 | 1,982.9 | 1,982.9 | -36.15 (-1.79%) | 1,678 |
15 Jan 2024 | INR | 2,013 | 2,058.45 | 2,012.45 | 2,019.05 | 2,019.05 | +6.6 (+0.33%) | 2,657 |