Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 2,151.7 | 2,160.85 | 2,033 | 2,064.85 | 2,064.85 | -88.6 (-4.11%) | 12,473 |
23 Feb 2024 | INR | 2,218.85 | 2,218.85 | 2,147.45 | 2,153.45 | 2,153.45 | -34 (-1.55%) | 5,493 |
22 Feb 2024 | INR | 2,208.1 | 2,213.05 | 2,181.1 | 2,187.45 | 2,187.45 | -2.4 (-0.11%) | 6,359 |
21 Feb 2024 | INR | 2,195.15 | 2,233 | 2,182.65 | 2,189.85 | 2,189.85 | -1.7 (-0.08%) | 5,897 |
20 Feb 2024 | INR | 2,242.25 | 2,242.25 | 2,178.05 | 2,191.55 | 2,191.55 | -29.1 (-1.31%) | 3,216 |
19 Feb 2024 | INR | 2,246.3 | 2,246.3 | 2,213.3 | 2,220.65 | 2,220.65 | +5.6 (+0.25%) | 4,189 |
16 Feb 2024 | INR | 2,228.3 | 2,250 | 2,204.95 | 2,215.05 | 2,215.05 | +5.05 (+0.23%) | 5,091 |
15 Feb 2024 | INR | 2,190.7 | 2,222 | 2,180 | 2,210 | 2,210 | +5.85 (+0.27%) | 6,801 |
14 Feb 2024 | INR | 2,179.85 | 2,215 | 2,125.2 | 2,204.15 | 2,204.15 | +27.2 (+1.25%) | 8,189 |
13 Feb 2024 | INR | 2,199.85 | 2,204.9 | 2,143.1 | 2,176.95 | 2,176.95 | -31.35 (-1.42%) | 19,338 |
12 Feb 2024 | INR | 2,243.2 | 2,248 | 2,191.1 | 2,208.3 | 2,208.3 | -35.05 (-1.56%) | 18,599 |
9 Feb 2024 | INR | 2,251 | 2,285.7 | 2,196 | 2,243.35 | 2,243.35 | -5.6 (-0.25%) | 28,413 |
8 Feb 2024 | INR | 2,200 | 2,297 | 2,170.7 | 2,248.95 | 2,248.95 | +120.85 (+5.68%) | 45,311 |
7 Feb 2024 | INR | 2,120.85 | 2,152.75 | 2,077.75 | 2,128.1 | 2,128.1 | +31.9 (+1.52%) | 7,925 |
6 Feb 2024 | INR | 2,052.55 | 2,106 | 2,034.1 | 2,096.2 | 2,096.2 | +39.15 (+1.90%) | 7,845 |
5 Feb 2024 | INR | 2,075.05 | 2,075.1 | 2,031 | 2,057.05 | 2,057.05 | +20 (+0.98%) | 14,372 |
2 Feb 2024 | INR | 2,083.85 | 2,083.85 | 2,020 | 2,037.05 | 2,037.05 | -7.3 (-0.36%) | 36,252 |
1 Feb 2024 | INR | 2,057.5 | 2,105.4 | 2,030.7 | 2,044.35 | 2,044.35 | +44.8 (+2.24%) | 22,163 |
31 Jan 2024 | INR | 2,057.15 | 2,082.1 | 1,980 | 1,999.55 | 1,999.55 | -57.45 (-2.79%) | 18,627 |
30 Jan 2024 | INR | 2,075.15 | 2,106 | 2,045.75 | 2,057 | 2,057 | -39.45 (-1.88%) | 20,697 |
29 Jan 2024 | INR | 2,032.15 | 2,121.35 | 2,021.7 | 2,096.45 | 2,096.45 | +64.75 (+3.19%) | 16,200 |
25 Jan 2024 | INR | 2,072.55 | 2,083.5 | 2,025.85 | 2,031.7 | 2,031.7 | -29.95 (-1.45%) | 403,567 |
24 Jan 2024 | INR | 2,158.2 | 2,165.75 | 2,056.45 | 2,061.65 | 2,061.65 | -79.55 (-3.72%) | 8,508 |
23 Jan 2024 | INR | 2,198.85 | 2,203.85 | 2,135 | 2,141.2 | 2,141.2 | -27.85 (-1.28%) | 12,076 |
20 Jan 2024 | INR | 2,160.45 | 2,200.5 | 2,160.35 | 2,169.05 | 2,169.05 | +11.75 (+0.54%) | 1,251 |
19 Jan 2024 | INR | 2,191.65 | 2,191.65 | 2,151 | 2,157.3 | 2,157.3 | +14.8 (+0.69%) | 4,126 |
18 Jan 2024 | INR | 2,180.95 | 2,194.15 | 2,121.05 | 2,142.5 | 2,142.5 | -58.3 (-2.65%) | 15,370 |
17 Jan 2024 | INR | 2,220.7 | 2,226.4 | 2,190.1 | 2,200.8 | 2,200.8 | -21.8 (-0.98%) | 8,261 |
16 Jan 2024 | INR | 2,202.1 | 2,257.65 | 2,177.4 | 2,222.6 | 2,222.6 | +34.75 (+1.59%) | 9,732 |
15 Jan 2024 | INR | 2,225.15 | 2,250.25 | 2,177.8 | 2,187.85 | 2,187.85 | -33.15 (-1.49%) | 12,618 |