Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,879 | 1,879 | 1,832.2 | 1,861.05 | 1,861.05 | +20.35 (+1.11%) | 1,700 |
23 Feb 2024 | INR | 1,827.5 | 1,845.55 | 1,827.5 | 1,840.7 | 1,840.7 | +9.9 (+0.54%) | 1,247 |
22 Feb 2024 | INR | 1,842 | 1,847.15 | 1,825.95 | 1,830.8 | 1,830.8 | -6.5 (-0.35%) | 844 |
21 Feb 2024 | INR | 1,854.95 | 1,866 | 1,818 | 1,837.3 | 1,837.3 | +6.2 (+0.34%) | 2,693 |
20 Feb 2024 | INR | 1,819.1 | 1,839.85 | 1,803.7 | 1,831.1 | 1,831.1 | +11.95 (+0.66%) | 2,207 |
19 Feb 2024 | INR | 1,790 | 1,857.9 | 1,790 | 1,819.15 | 1,819.15 | +35.45 (+1.99%) | 4,745 |
16 Feb 2024 | INR | 1,776.1 | 1,825.2 | 1,766.05 | 1,783.7 | 1,783.7 | -11.85 (-0.66%) | 3,787 |
15 Feb 2024 | INR | 1,827.2 | 1,834 | 1,780.7 | 1,795.55 | 1,795.55 | -20.2 (-1.11%) | 2,049 |
14 Feb 2024 | INR | 1,791 | 1,835 | 1,779.7 | 1,815.75 | 1,815.75 | +3.85 (+0.21%) | 3,024 |
13 Feb 2024 | INR | 1,785 | 1,842.2 | 1,768.15 | 1,811.9 | 1,811.9 | +35.15 (+1.98%) | 3,059 |
12 Feb 2024 | INR | 1,847.7 | 1,875.9 | 1,766.4 | 1,776.75 | 1,776.75 | -65.5 (-3.56%) | 4,846 |
9 Feb 2024 | INR | 1,954.75 | 1,956.8 | 1,832.9 | 1,842.25 | 1,842.25 | -89 (-4.61%) | 101,717 |
8 Feb 2024 | INR | 2,005 | 2,010.9 | 1,927.3 | 1,931.25 | 1,931.25 | -55.3 (-2.78%) | 6,611 |
7 Feb 2024 | INR | 2,189.1 | 2,189.1 | 1,967.8 | 1,986.55 | 1,986.55 | -120.25 (-5.71%) | 6,187 |
6 Feb 2024 | INR | 2,130.65 | 2,171.65 | 2,083.9 | 2,106.8 | 2,106.8 | -2.2 (-0.10%) | 3,747 |
5 Feb 2024 | INR | 2,154.95 | 2,154.95 | 2,097 | 2,109 | 2,109 | -13.2 (-0.62%) | 1,021 |
2 Feb 2024 | INR | 2,169.85 | 2,169.85 | 2,103 | 2,122.2 | 2,122.2 | -31.25 (-1.45%) | 4,053 |
1 Feb 2024 | INR | 2,107.9 | 2,180.3 | 2,105.25 | 2,153.45 | 2,153.45 | +50.25 (+2.39%) | 3,708 |
31 Jan 2024 | INR | 2,094.85 | 2,175 | 2,058 | 2,103.2 | 2,103.2 | +31.85 (+1.54%) | 11,746 |
30 Jan 2024 | INR | 1,999.15 | 2,096.9 | 1,999.15 | 2,071.35 | 2,071.35 | +47.3 (+2.34%) | 4,610 |
29 Jan 2024 | INR | 2,072.55 | 2,072.55 | 1,995.15 | 2,024.05 | 2,024.05 | +47.45 (+2.40%) | 33,021 |
25 Jan 2024 | INR | 2,000 | 2,013 | 1,969.35 | 1,976.6 | 1,976.6 | -12.45 (-0.63%) | 1,654 |
24 Jan 2024 | INR | 2,045.9 | 2,055.6 | 1,962.55 | 1,989.05 | 1,989.05 | -58.8 (-2.87%) | 4,538 |
23 Jan 2024 | INR | 2,000.15 | 2,090.9 | 2,000.15 | 2,047.85 | 2,047.85 | -25.85 (-1.25%) | 4,753 |
20 Jan 2024 | INR | 2,081 | 2,091.45 | 2,049.75 | 2,073.7 | 2,073.7 | +0.1 (+0.0%) | 492 |
19 Jan 2024 | INR | 2,050 | 2,079.75 | 2,012.85 | 2,073.6 | 2,073.6 | +39.6 (+1.95%) | 2,455 |
18 Jan 2024 | INR | 2,043.1 | 2,048.7 | 1,950.55 | 2,034 | 2,034 | -5.8 (-0.28%) | 4,121 |
17 Jan 2024 | INR | 1,914.45 | 2,089.65 | 1,914.45 | 2,039.8 | 2,039.8 | +86.4 (+4.42%) | 17,379 |
16 Jan 2024 | INR | 1,916.3 | 2,022 | 1,916.3 | 1,953.4 | 1,953.4 | -1.9 (-0.10%) | 5,941 |
15 Jan 2024 | INR | 1,992.8 | 2,010 | 1,925.75 | 1,955.3 | 1,955.3 | -37.25 (-1.87%) | 5,187 |