Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,517.65 | 1,560.3 | 1,503.05 | 1,536.95 | 1,536.95 | +22.25 (+1.47%) | 115,663 |
23 Feb 2024 | INR | 1,519.55 | 1,522.45 | 1,491.2 | 1,514.7 | 1,514.7 | +17.55 (+1.17%) | 36,886 |
22 Feb 2024 | INR | 1,479.35 | 1,500 | 1,462.05 | 1,497.15 | 1,497.15 | +33.45 (+2.29%) | 40,462 |
21 Feb 2024 | INR | 1,449 | 1,473.75 | 1,444.6 | 1,463.7 | 1,463.7 | +25.95 (+1.80%) | 83,475 |
20 Feb 2024 | INR | 1,451 | 1,451.05 | 1,430.85 | 1,437.75 | 1,437.75 | -0.8 (-0.06%) | 38,504 |
19 Feb 2024 | INR | 1,430.55 | 1,442.3 | 1,421.85 | 1,438.55 | 1,438.55 | +16.95 (+1.19%) | 22,462 |
16 Feb 2024 | INR | 1,415 | 1,433.85 | 1,402.15 | 1,421.6 | 1,421.6 | -3.45 (-0.24%) | 34,417 |
15 Feb 2024 | INR | 1,441 | 1,455.95 | 1,420 | 1,425.05 | 1,425.05 | -6.85 (-0.48%) | 133,769 |
14 Feb 2024 | INR | 1,390.45 | 1,441.95 | 1,383.9 | 1,431.9 | 1,431.9 | +37.1 (+2.66%) | 110,913 |
13 Feb 2024 | INR | 1,394.55 | 1,409 | 1,380 | 1,394.8 | 1,394.8 | +5.8 (+0.42%) | 61,137 |
12 Feb 2024 | INR | 1,388.95 | 1,394.25 | 1,364.5 | 1,389 | 1,389 | +18.4 (+1.34%) | 125,480 |
9 Feb 2024 | INR | 1,380.75 | 1,409.5 | 1,362.2 | 1,370.6 | 1,370.6 | -4.05 (-0.29%) | 45,348 |
8 Feb 2024 | INR | 1,345.25 | 1,412.25 | 1,345.25 | 1,374.65 | 1,374.65 | +32.4 (+2.41%) | 79,644 |
7 Feb 2024 | INR | 1,359.8 | 1,364.2 | 1,328.5 | 1,342.25 | 1,342.25 | -5.2 (-0.39%) | 112,831 |
6 Feb 2024 | INR | 1,324.85 | 1,350 | 1,308.45 | 1,347.45 | 1,347.45 | +45.3 (+3.48%) | 94,626 |
5 Feb 2024 | INR | 1,293.7 | 1,320.35 | 1,260.65 | 1,302.15 | 1,302.15 | +16.5 (+1.28%) | 100,219 |
2 Feb 2024 | INR | 1,279.9 | 1,303 | 1,270.95 | 1,285.65 | 1,285.65 | +1.05 (+0.08%) | 129,869 |
1 Feb 2024 | INR | 1,281.15 | 1,288.65 | 1,268.15 | 1,284.6 | 1,284.6 | +4.5 (+0.35%) | 55,388 |
31 Jan 2024 | INR | 1,234.85 | 1,284.9 | 1,231.5 | 1,280.1 | 1,280.1 | +29.25 (+2.34%) | 44,926 |
30 Jan 2024 | INR | 1,276.85 | 1,282.6 | 1,241.4 | 1,250.85 | 1,250.85 | -18.85 (-1.48%) | 119,012 |
29 Jan 2024 | INR | 1,250 | 1,277 | 1,250 | 1,269.7 | 1,269.7 | +10.85 (+0.86%) | 251,761 |
25 Jan 2024 | INR | 1,265.95 | 1,265.95 | 1,221 | 1,258.85 | 1,258.85 | -7.7 (-0.61%) | 145,191 |
24 Jan 2024 | INR | 1,255 | 1,272 | 1,253.75 | 1,266.55 | 1,266.55 | -4.25 (-0.33%) | 100,131 |
23 Jan 2024 | INR | 1,262.85 | 1,278.4 | 1,244.75 | 1,270.8 | 1,270.8 | +11.7 (+0.93%) | 43,529 |
20 Jan 2024 | INR | 1,275.45 | 1,285 | 1,256 | 1,259.1 | 1,259.1 | -8.85 (-0.70%) | 70,079 |
19 Jan 2024 | INR | 1,237.4 | 1,282 | 1,228.05 | 1,267.95 | 1,267.95 | +37.05 (+3.01%) | 2,470,318 |
18 Jan 2024 | INR | 1,249.9 | 1,249.9 | 1,196.2 | 1,230.9 | 1,230.9 | -18 (-1.44%) | 132,784 |
17 Jan 2024 | INR | 1,258.7 | 1,261.85 | 1,230.8 | 1,248.9 | 1,248.9 | -16.05 (-1.27%) | 34,988 |
16 Jan 2024 | INR | 1,273.45 | 1,275 | 1,256 | 1,264.95 | 1,264.95 | -7.25 (-0.57%) | 64,363 |
15 Jan 2024 | INR | 1,266.2 | 1,280 | 1,261.35 | 1,272.2 | 1,272.2 | +7.05 (+0.56%) | 195,565 |