Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,612.3 | 1,627.55 | 1,592.05 | 1,597.8 | 1,597.8 | -27.45 (-1.69%) | 440 |
23 Feb 2024 | INR | 1,692.65 | 1,692.65 | 1,620.85 | 1,625.25 | 1,625.25 | -35.15 (-2.12%) | 765 |
22 Feb 2024 | INR | 1,685.15 | 1,685.15 | 1,627 | 1,660.4 | 1,660.4 | +31.05 (+1.91%) | 1,053 |
21 Feb 2024 | INR | 1,610.25 | 1,634.15 | 1,586.7 | 1,629.35 | 1,629.35 | +21.7 (+1.35%) | 1,138 |
20 Feb 2024 | INR | 1,632.3 | 1,633.45 | 1,599.7 | 1,607.65 | 1,607.65 | -15.95 (-0.98%) | 1,506 |
19 Feb 2024 | INR | 1,660 | 1,688.55 | 1,619 | 1,623.6 | 1,623.6 | -28.75 (-1.74%) | 2,114 |
16 Feb 2024 | INR | 1,668.9 | 1,740 | 1,645.45 | 1,652.35 | 1,652.35 | +27.8 (+1.71%) | 3,621 |
15 Feb 2024 | INR | 1,594.25 | 1,662.7 | 1,594.25 | 1,624.55 | 1,624.55 | +82.65 (+5.36%) | 2,717 |
14 Feb 2024 | INR | 1,534.05 | 1,560 | 1,498.55 | 1,541.9 | 1,541.9 | +10.7 (+0.70%) | 1,390 |
13 Feb 2024 | INR | 1,515.3 | 1,555.45 | 1,497 | 1,531.2 | 1,531.2 | -14.9 (-0.96%) | 2,269 |
12 Feb 2024 | INR | 1,608.05 | 1,617.95 | 1,517.2 | 1,546.1 | 1,546.1 | -69.15 (-4.28%) | 1,101 |
9 Feb 2024 | INR | 1,670 | 1,670 | 1,602.5 | 1,615.25 | 1,615.25 | -32.05 (-1.95%) | 1,172 |
8 Feb 2024 | INR | 1,678.95 | 1,681.7 | 1,637.4 | 1,647.3 | 1,647.3 | -28.35 (-1.69%) | 1,520 |
7 Feb 2024 | INR | 1,673.35 | 1,698.2 | 1,663.95 | 1,675.65 | 1,675.65 | +11.85 (+0.71%) | 1,526 |
6 Feb 2024 | INR | 1,630.65 | 1,691.4 | 1,630.65 | 1,663.8 | 1,663.8 | -10.45 (-0.62%) | 2,693 |
5 Feb 2024 | INR | 1,709.9 | 1,709.9 | 1,654.9 | 1,674.25 | 1,674.25 | +18.45 (+1.11%) | 1,171 |
2 Feb 2024 | INR | 1,654.85 | 1,693 | 1,648.1 | 1,655.8 | 1,655.8 | +42.25 (+2.62%) | 2,591 |
1 Feb 2024 | INR | 1,610 | 1,621.95 | 1,598.45 | 1,613.55 | 1,613.55 | +3.9 (+0.24%) | 1,168 |
31 Jan 2024 | INR | 1,587.1 | 1,625.15 | 1,587.1 | 1,609.65 | 1,609.65 | +21 (+1.32%) | 1,816 |
30 Jan 2024 | INR | 1,620.55 | 1,620.55 | 1,561.6 | 1,588.65 | 1,588.65 | -31.95 (-1.97%) | 815 |
29 Jan 2024 | INR | 1,642.4 | 1,642.4 | 1,575 | 1,620.6 | 1,620.6 | +10.4 (+0.65%) | 1,611 |
25 Jan 2024 | INR | 1,563.4 | 1,620 | 1,562.55 | 1,610.2 | 1,610.2 | +45.55 (+2.91%) | 1,834 |
24 Jan 2024 | INR | 1,583.75 | 1,583.75 | 1,548.8 | 1,564.65 | 1,564.65 | +10.95 (+0.70%) | 824 |
23 Jan 2024 | INR | 1,556.4 | 1,644 | 1,530.9 | 1,553.7 | 1,553.7 | +5.3 (+0.34%) | 1,889 |
20 Jan 2024 | INR | 1,579.9 | 1,579.9 | 1,518 | 1,548.4 | 1,548.4 | +1.75 (+0.11%) | 1,053 |
19 Jan 2024 | INR | 1,534.8 | 1,576.7 | 1,521.05 | 1,546.65 | 1,546.65 | -0.95 (-0.06%) | 6,305 |
18 Jan 2024 | INR | 1,447.55 | 1,556.7 | 1,429.95 | 1,547.6 | 1,547.6 | +70.55 (+4.78%) | 4,595 |
17 Jan 2024 | INR | 1,488.95 | 1,488.95 | 1,438.95 | 1,477.05 | 1,477.05 | +17.25 (+1.18%) | 553 |
16 Jan 2024 | INR | 1,438.05 | 1,466.15 | 1,435.35 | 1,459.8 | 1,459.8 | +17.45 (+1.21%) | 770 |
15 Jan 2024 | INR | 1,398.9 | 1,444.15 | 1,398.9 | 1,442.35 | 1,442.35 | +28.75 (+2.03%) | 633 |