Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 2,491.45 | 2,495.95 | 2,428 | 2,441.05 | 2,441.05 | -51.7 (-2.07%) | 1,342 |
23 Feb 2024 | INR | 2,490 | 2,513.8 | 2,457.6 | 2,492.75 | 2,492.75 | +13.1 (+0.53%) | 2,643 |
22 Feb 2024 | INR | 2,201.05 | 2,489.65 | 2,201.05 | 2,479.65 | 2,479.65 | +33.7 (+1.38%) | 8,377 |
21 Feb 2024 | INR | 2,408.9 | 2,509.9 | 2,367.1 | 2,445.95 | 2,445.95 | +44.05 (+1.83%) | 5,738 |
20 Feb 2024 | INR | 2,322.85 | 2,423.25 | 2,300.15 | 2,401.9 | 2,401.9 | +87 (+3.76%) | 4,864 |
19 Feb 2024 | INR | 2,288 | 2,414.95 | 2,288 | 2,314.9 | 2,314.9 | -8.05 (-0.35%) | 3,265 |
16 Feb 2024 | INR | 2,366.55 | 2,376.95 | 2,313.6 | 2,322.95 | 2,322.95 | +5.25 (+0.23%) | 2,911 |
15 Feb 2024 | INR | 2,367 | 2,382.05 | 2,309 | 2,317.7 | 2,317.7 | -47.6 (-2.01%) | 3,836 |
14 Feb 2024 | INR | 2,316.05 | 2,398.45 | 2,316.05 | 2,365.3 | 2,365.3 | -32.85 (-1.37%) | 1,725 |
13 Feb 2024 | INR | 2,447.2 | 2,447.2 | 2,366 | 2,398.15 | 2,398.15 | -1.05 (-0.04%) | 1,361 |
12 Feb 2024 | INR | 2,521.75 | 2,521.75 | 2,384.95 | 2,399.2 | 2,399.2 | -75.95 (-3.07%) | 1,625 |
9 Feb 2024 | INR | 2,545.1 | 2,575.15 | 2,454.85 | 2,475.15 | 2,475.15 | -62.45 (-2.46%) | 5,305 |
8 Feb 2024 | INR | 2,679.8 | 2,679.8 | 2,525.5 | 2,537.6 | 2,537.6 | -98.8 (-3.75%) | 4,185 |
7 Feb 2024 | INR | 2,680 | 2,693.2 | 2,627.85 | 2,636.4 | 2,636.4 | -41 (-1.53%) | 1,833 |
6 Feb 2024 | INR | 2,622.25 | 2,680 | 2,622.25 | 2,677.4 | 2,677.4 | +57.65 (+2.20%) | 1,659 |
5 Feb 2024 | INR | 2,650.1 | 2,660 | 2,580.05 | 2,619.75 | 2,619.75 | -70.4 (-2.62%) | 5,288 |
2 Feb 2024 | INR | 2,763.15 | 2,800 | 2,668.05 | 2,690.15 | 2,690.15 | -88.4 (-3.18%) | 5,957 |
1 Feb 2024 | INR | 2,759.95 | 2,784 | 2,683 | 2,778.55 | 2,778.55 | +54.8 (+2.01%) | 1,671 |
31 Jan 2024 | INR | 2,668.95 | 2,745.95 | 2,668.95 | 2,723.75 | 2,723.75 | +64.5 (+2.43%) | 1,207 |
30 Jan 2024 | INR | 2,726.75 | 2,738.7 | 2,645.55 | 2,659.25 | 2,659.25 | -28.95 (-1.08%) | 1,976 |
29 Jan 2024 | INR | 2,609.6 | 2,703.55 | 2,608 | 2,688.2 | 2,688.2 | +78.45 (+3.01%) | 953 |
25 Jan 2024 | INR | 2,685.95 | 2,685.95 | 2,598.75 | 2,609.75 | 2,609.75 | -47.8 (-1.80%) | 1,736 |
24 Jan 2024 | INR | 2,575.05 | 2,665.25 | 2,575.05 | 2,657.55 | 2,657.55 | +30.75 (+1.17%) | 3,995 |
23 Jan 2024 | INR | 2,673.05 | 2,673.05 | 2,585 | 2,626.8 | 2,626.8 | -32.65 (-1.23%) | 2,017 |
20 Jan 2024 | INR | 2,691.85 | 2,691.85 | 2,638.5 | 2,659.45 | 2,659.45 | -14.3 (-0.53%) | 1,843 |
19 Jan 2024 | INR | 2,661 | 2,691.85 | 2,635.65 | 2,673.75 | 2,673.75 | +30.15 (+1.14%) | 1,713 |
18 Jan 2024 | INR | 2,705.15 | 2,705.15 | 2,566.25 | 2,643.6 | 2,643.6 | -58.65 (-2.17%) | 3,451 |
17 Jan 2024 | INR | 2,730.1 | 2,740 | 2,691.3 | 2,702.25 | 2,702.25 | -43.15 (-1.57%) | 2,524 |
16 Jan 2024 | INR | 2,809 | 2,817.1 | 2,727 | 2,745.4 | 2,745.4 | -53.75 (-1.92%) | 10,896 |
15 Jan 2024 | INR | 2,767.8 | 2,825 | 2,728.35 | 2,799.15 | 2,799.15 | +88.9 (+3.28%) | 11,876 |