Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,126 | 1,145.7 | 1,124.7 | 1,129.35 | 1,129.35 | -6.6 (-0.58%) | 7,712 |
23 Feb 2024 | INR | 1,130.55 | 1,148.7 | 1,129.15 | 1,135.95 | 1,135.95 | -2.2 (-0.19%) | 4,398 |
22 Feb 2024 | INR | 1,136 | 1,140 | 1,121.45 | 1,138.15 | 1,138.15 | +10.95 (+0.97%) | 15,517 |
21 Feb 2024 | INR | 1,160.65 | 1,162.05 | 1,121.3 | 1,127.2 | 1,127.2 | -18.5 (-1.61%) | 7,279 |
20 Feb 2024 | INR | 1,161.1 | 1,170.05 | 1,140 | 1,145.7 | 1,145.7 | -14.5 (-1.25%) | 16,526 |
19 Feb 2024 | INR | 1,165.05 | 1,186.95 | 1,152.25 | 1,160.2 | 1,160.2 | -1.8 (-0.15%) | 22,473 |
16 Feb 2024 | INR | 1,188 | 1,197 | 1,154.4 | 1,162 | 1,162 | -19.6 (-1.66%) | 7,095 |
15 Feb 2024 | INR | 1,143.45 | 1,189.95 | 1,140.8 | 1,181.6 | 1,181.6 | +44.8 (+3.94%) | 8,497 |
14 Feb 2024 | INR | 1,126.45 | 1,140.7 | 1,118.1 | 1,136.8 | 1,136.8 | +1.05 (+0.09%) | 5,235 |
13 Feb 2024 | INR | 1,118.45 | 1,140.6 | 1,085 | 1,135.75 | 1,135.75 | +22.3 (+2.00%) | 14,903 |
12 Feb 2024 | INR | 1,135.65 | 1,144.6 | 1,105 | 1,113.45 | 1,113.45 | -0.45 (-0.04%) | 9,487 |
9 Feb 2024 | INR | 1,155.55 | 1,165.4 | 1,109 | 1,113.9 | 1,113.9 | -43.5 (-3.76%) | 40,245 |
8 Feb 2024 | INR | 1,171.05 | 1,194 | 1,150.1 | 1,157.4 | 1,157.4 | -26.4 (-2.23%) | 39,074 |
7 Feb 2024 | INR | 1,183.45 | 1,194.9 | 1,182.05 | 1,183.8 | 1,183.8 | +0.45 (+0.04%) | 4,343 |
6 Feb 2024 | INR | 1,199 | 1,212 | 1,179 | 1,183.35 | 1,183.35 | -12.75 (-1.07%) | 33,816 |
5 Feb 2024 | INR | 1,255.3 | 1,275.9 | 1,185.15 | 1,196.1 | 1,196.1 | -34.25 (-2.78%) | 19,102 |
2 Feb 2024 | INR | 1,230.3 | 1,246.55 | 1,218 | 1,230.35 | 1,230.35 | +17.55 (+1.45%) | 7,948 |
1 Feb 2024 | INR | 1,242.55 | 1,242.55 | 1,210.2 | 1,212.8 | 1,212.8 | -27.6 (-2.23%) | 6,603 |
31 Jan 2024 | INR | 1,195.1 | 1,246 | 1,192.15 | 1,240.4 | 1,240.4 | +47.5 (+3.98%) | 24,413 |
30 Jan 2024 | INR | 1,190.75 | 1,217.65 | 1,189.4 | 1,192.9 | 1,192.9 | -6.15 (-0.51%) | 8,380 |
29 Jan 2024 | INR | 1,224.9 | 1,238.3 | 1,196.8 | 1,199.05 | 1,199.05 | -22.5 (-1.84%) | 25,616 |
25 Jan 2024 | INR | 1,228.45 | 1,242.5 | 1,214.5 | 1,221.55 | 1,221.55 | +2.1 (+0.17%) | 4,216 |
24 Jan 2024 | INR | 1,208.75 | 1,231.55 | 1,172.2 | 1,219.45 | 1,219.45 | +33.75 (+2.85%) | 9,092 |
23 Jan 2024 | INR | 1,236 | 1,252.9 | 1,178.5 | 1,185.7 | 1,185.7 | -48.05 (-3.89%) | 19,915 |
20 Jan 2024 | INR | 1,262.1 | 1,278.75 | 1,221.4 | 1,233.75 | 1,233.75 | -29.4 (-2.33%) | 15,505 |
19 Jan 2024 | INR | 1,259.4 | 1,282.6 | 1,251.3 | 1,263.15 | 1,263.15 | +7.45 (+0.59%) | 24,952 |
18 Jan 2024 | INR | 1,283.7 | 1,290.55 | 1,205.6 | 1,255.7 | 1,255.7 | -29.45 (-2.29%) | 19,437 |
17 Jan 2024 | INR | 1,290 | 1,314.75 | 1,271.25 | 1,285.15 | 1,285.15 | -4.9 (-0.38%) | 32,293 |
16 Jan 2024 | INR | 1,305 | 1,323.5 | 1,280.05 | 1,290.05 | 1,290.05 | -13.75 (-1.05%) | 6,848 |
15 Jan 2024 | INR | 1,296.15 | 1,322.5 | 1,296 | 1,303.8 | 1,303.8 | +8.95 (+0.69%) | 33,871 |