Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 2,985.4 | 2,990.6 | 2,919.25 | 2,954.35 | 2,954.35 | -26.8 (-0.90%) | 5,705 |
23 Feb 2024 | INR | 2,952.05 | 3,070.2 | 2,950.8 | 2,981.15 | 2,981.15 | +22.35 (+0.76%) | 6,179 |
22 Feb 2024 | INR | 3,023.6 | 3,024.4 | 2,948.5 | 2,958.8 | 2,958.8 | -35.95 (-1.20%) | 5,062 |
21 Feb 2024 | INR | 3,067.05 | 3,093.85 | 2,976.3 | 2,994.75 | 2,994.75 | -63 (-2.06%) | 5,007 |
20 Feb 2024 | INR | 3,117.5 | 3,139.5 | 3,032.6 | 3,057.75 | 3,057.75 | -65.05 (-2.08%) | 5,240 |
19 Feb 2024 | INR | 3,116.15 | 3,143.85 | 3,049.65 | 3,122.8 | 3,122.8 | +15.85 (+0.51%) | 17,606 |
16 Feb 2024 | INR | 2,855.05 | 3,147 | 2,855.05 | 3,106.95 | 3,106.95 | +244.65 (+8.55%) | 24,056 |
15 Feb 2024 | INR | 2,826.3 | 2,885 | 2,826.3 | 2,862.3 | 2,862.3 | +45.6 (+1.62%) | 2,323 |
14 Feb 2024 | INR | 2,814 | 2,872.4 | 2,797.6 | 2,816.7 | 2,816.7 | -54.15 (-1.89%) | 2,069 |
13 Feb 2024 | INR | 2,843.7 | 2,886.1 | 2,774.75 | 2,870.85 | 2,870.85 | +27.15 (+0.95%) | 5,201 |
12 Feb 2024 | INR | 2,905.35 | 2,986.9 | 2,818.05 | 2,843.7 | 2,843.7 | -66 (-2.27%) | 4,004 |
9 Feb 2024 | INR | 2,971.95 | 2,971.95 | 2,841.15 | 2,909.7 | 2,909.7 | -35.1 (-1.19%) | 3,583 |
8 Feb 2024 | INR | 2,925.65 | 2,972 | 2,925 | 2,944.8 | 2,944.8 | +8.95 (+0.30%) | 2,038 |
7 Feb 2024 | INR | 2,968.4 | 3,000 | 2,918.1 | 2,935.85 | 2,935.85 | -32.3 (-1.09%) | 5,885 |
6 Feb 2024 | INR | 2,949.85 | 2,990 | 2,896.9 | 2,968.15 | 2,968.15 | +68.6 (+2.37%) | 8,065 |
5 Feb 2024 | INR | 2,915.95 | 2,926 | 2,880 | 2,899.55 | 2,899.55 | -43.45 (-1.48%) | 3,049 |
2 Feb 2024 | INR | 2,851 | 2,992.15 | 2,846.25 | 2,943 | 2,943 | +94.75 (+3.33%) | 5,256 |
1 Feb 2024 | INR | 2,780.55 | 2,865.75 | 2,780.55 | 2,848.25 | 2,848.25 | -5.55 (-0.19%) | 2,711 |
31 Jan 2024 | INR | 2,742.2 | 2,870.05 | 2,727 | 2,853.8 | 2,853.8 | +116.35 (+4.25%) | 2,913 |
30 Jan 2024 | INR | 2,805.5 | 2,805.5 | 2,731 | 2,737.45 | 2,737.45 | -53.45 (-1.92%) | 1,741 |
29 Jan 2024 | INR | 2,750.7 | 2,877 | 2,735.75 | 2,790.9 | 2,790.9 | +40.25 (+1.46%) | 9,972 |
25 Jan 2024 | INR | 2,723.75 | 2,765 | 2,690 | 2,750.65 | 2,750.65 | +66.2 (+2.47%) | 3,460 |
24 Jan 2024 | INR | 2,681.1 | 2,731.4 | 2,617 | 2,684.45 | 2,684.45 | +10.6 (+0.40%) | 6,614 |
23 Jan 2024 | INR | 2,850.05 | 2,850.05 | 2,665.3 | 2,673.85 | 2,673.85 | -123.8 (-4.43%) | 6,722 |
20 Jan 2024 | INR | 2,964.8 | 2,964.8 | 2,772 | 2,797.65 | 2,797.65 | -114.9 (-3.94%) | 2,841 |
19 Jan 2024 | INR | 2,906.15 | 2,951.95 | 2,871.45 | 2,912.55 | 2,912.55 | +10.1 (+0.35%) | 11,236 |
18 Jan 2024 | INR | 2,915.15 | 3,066.1 | 2,878.7 | 2,902.45 | 2,902.45 | -25.8 (-0.88%) | 31,694 |
17 Jan 2024 | INR | 2,879.8 | 2,988 | 2,850 | 2,928.25 | 2,928.25 | +32.3 (+1.12%) | 20,390 |
16 Jan 2024 | INR | 2,850.05 | 2,944.25 | 2,829.05 | 2,895.95 | 2,895.95 | +2.85 (+0.10%) | 8,770 |
15 Jan 2024 | INR | 2,901 | 2,938.95 | 2,833 | 2,893.1 | 2,893.1 | +27.75 (+0.97%) | 5,826 |