Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,182.05 | 1,227.95 | 1,165 | 1,224.2 | 1,224.2 | +42.15 (+3.57%) | 21,363 |
23 Feb 2024 | INR | 1,185 | 1,222 | 1,160 | 1,182.05 | 1,182.05 | -1.85 (-0.16%) | 22,610 |
22 Feb 2024 | INR | 1,225 | 1,225 | 1,162.65 | 1,183.9 | 1,183.9 | -23.5 (-1.95%) | 11,788 |
21 Feb 2024 | INR | 1,260 | 1,268.5 | 1,180 | 1,207.4 | 1,207.4 | -56.9 (-4.50%) | 68,699 |
20 Feb 2024 | INR | 1,276.35 | 1,295 | 1,250 | 1,264.3 | 1,264.3 | -11.9 (-0.93%) | 4,641 |
19 Feb 2024 | INR | 1,242.2 | 1,295 | 1,242.2 | 1,276.2 | 1,276.2 | +20.05 (+1.60%) | 10,547 |
16 Feb 2024 | INR | 1,269 | 1,280 | 1,225.25 | 1,256.15 | 1,256.15 | +1.7 (+0.14%) | 9,122 |
15 Feb 2024 | INR | 1,248 | 1,270 | 1,230 | 1,254.45 | 1,254.45 | +2.6 (+0.21%) | 10,010 |
14 Feb 2024 | INR | 1,233 | 1,259 | 1,222.4 | 1,251.85 | 1,251.85 | +12.1 (+0.98%) | 11,275 |
13 Feb 2024 | INR | 1,210 | 1,264 | 1,191 | 1,239.75 | 1,239.75 | +6.15 (+0.50%) | 13,652 |
12 Feb 2024 | INR | 1,284 | 1,289 | 1,212 | 1,233.6 | 1,233.6 | -33.45 (-2.64%) | 23,102 |
9 Feb 2024 | INR | 1,237 | 1,297 | 1,175 | 1,267.05 | 1,267.05 | +41.15 (+3.36%) | 39,375 |
8 Feb 2024 | INR | 1,289 | 1,299 | 1,219.2 | 1,225.9 | 1,225.9 | -36.25 (-2.87%) | 21,014 |
7 Feb 2024 | INR | 1,300 | 1,337 | 1,230 | 1,262.15 | 1,262.15 | -12.7 (-1.00%) | 26,632 |
6 Feb 2024 | INR | 1,243 | 1,365 | 1,217 | 1,274.85 | 1,274.85 | +60.7 (+5.00%) | 77,813 |
5 Feb 2024 | INR | 1,190 | 1,244 | 1,156 | 1,214.15 | 1,214.15 | +38.75 (+3.30%) | 46,109 |
2 Feb 2024 | INR | 1,185 | 1,199.9 | 1,150 | 1,175.4 | 1,175.4 | -4.25 (-0.36%) | 13,085 |
1 Feb 2024 | INR | 1,190 | 1,223 | 1,162.25 | 1,179.65 | 1,179.65 | -31.45 (-2.60%) | 26,981 |
31 Jan 2024 | INR | 1,167 | 1,224.9 | 1,167 | 1,211.1 | 1,211.1 | +61.55 (+5.35%) | 89,523 |
30 Jan 2024 | INR | 1,223.95 | 1,223.95 | 1,131.5 | 1,149.55 | 1,149.55 | -47.75 (-3.99%) | 14,558 |
29 Jan 2024 | INR | 1,228 | 1,228 | 1,194.9 | 1,197.3 | 1,197.3 | +5.75 (+0.48%) | 13,945 |
25 Jan 2024 | INR | 1,170 | 1,221 | 1,155.05 | 1,191.55 | 1,191.55 | +5.3 (+0.45%) | 133,542 |
24 Jan 2024 | INR | 1,200 | 1,200 | 1,165 | 1,186.25 | 1,186.25 | +16.95 (+1.45%) | 22,870 |
23 Jan 2024 | INR | 1,150 | 1,205 | 1,121.2 | 1,169.3 | 1,169.3 | +40.7 (+3.61%) | 44,840 |
20 Jan 2024 | INR | 1,189.8 | 1,189.8 | 1,116.35 | 1,128.6 | 1,128.6 | -44.25 (-3.77%) | 23,395 |
19 Jan 2024 | INR | 1,197.95 | 1,215 | 1,150 | 1,172.85 | 1,172.85 | -10.45 (-0.88%) | 13,425 |
18 Jan 2024 | INR | 1,193 | 1,200 | 1,100 | 1,183.3 | 1,183.3 | +6 (+0.51%) | 25,506 |
17 Jan 2024 | INR | 1,159 | 1,212.5 | 1,146 | 1,177.3 | 1,177.3 | -12.2 (-1.03%) | 66,365 |
16 Jan 2024 | INR | 1,110 | 1,225 | 1,065 | 1,189.5 | 1,189.5 | +103.1 (+9.49%) | 446,879 |
15 Jan 2024 | INR | 1,111 | 1,121 | 1,077 | 1,086.4 | 1,086.4 | -16.75 (-1.52%) | 29,872 |