Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 4,196.05 | 4,248.65 | 4,182.45 | 4,199.55 | 4,199.55 | +9.3 (+0.22%) | 3,748 |
23 Feb 2024 | INR | 4,197.75 | 4,243.05 | 4,174.95 | 4,190.25 | 4,190.25 | +16.8 (+0.40%) | 1,813 |
22 Feb 2024 | INR | 4,087.65 | 4,201.25 | 4,087.65 | 4,173.45 | 4,173.45 | +13.05 (+0.31%) | 7,841 |
21 Feb 2024 | INR | 4,200 | 4,225.25 | 4,145 | 4,160.4 | 4,160.4 | +38.55 (+0.94%) | 16,750 |
20 Feb 2024 | INR | 4,098.85 | 4,200.4 | 4,070.2 | 4,121.85 | 4,121.85 | +69.95 (+1.73%) | 6,360 |
19 Feb 2024 | INR | 3,955.6 | 4,105 | 3,941 | 4,051.9 | 4,051.9 | +174.05 (+4.49%) | 7,108 |
16 Feb 2024 | INR | 3,835.8 | 3,928.35 | 3,772.75 | 3,877.85 | 3,877.85 | +120.8 (+3.22%) | 3,046 |
15 Feb 2024 | INR | 3,738.65 | 3,812.9 | 3,725.55 | 3,757.05 | 3,757.05 | +58 (+1.57%) | 748 |
14 Feb 2024 | INR | 3,698.95 | 3,753.4 | 3,682.8 | 3,699.05 | 3,699.05 | -16.75 (-0.45%) | 1,689 |
13 Feb 2024 | INR | 3,575.05 | 3,809.95 | 3,575.05 | 3,715.8 | 3,715.8 | +22.25 (+0.60%) | 5,245 |
12 Feb 2024 | INR | 3,570.5 | 3,840.85 | 3,570.5 | 3,693.55 | 3,693.55 | -25.2 (-0.68%) | 2,463 |
9 Feb 2024 | INR | 3,798.9 | 3,895.9 | 3,706.6 | 3,718.75 | 3,718.75 | -26.95 (-0.72%) | 1,316 |
8 Feb 2024 | INR | 3,860.7 | 3,933.05 | 3,730 | 3,745.7 | 3,745.7 | -61.7 (-1.62%) | 2,029 |
7 Feb 2024 | INR | 3,782.05 | 3,927.75 | 3,782.05 | 3,807.4 | 3,807.4 | +67.1 (+1.79%) | 1,438 |
6 Feb 2024 | INR | 3,698.15 | 3,832.8 | 3,698.15 | 3,740.3 | 3,740.3 | +59.3 (+1.61%) | 1,992 |
5 Feb 2024 | INR | 3,649.9 | 3,779.05 | 3,630.9 | 3,681 | 3,681 | +71.45 (+1.98%) | 2,551 |
2 Feb 2024 | INR | 3,460.15 | 3,658.45 | 3,460.15 | 3,609.55 | 3,609.55 | +84.55 (+2.40%) | 1,439 |
1 Feb 2024 | INR | 3,591.8 | 3,593.1 | 3,458.6 | 3,525 | 3,525 | -34.25 (-0.96%) | 653 |
31 Jan 2024 | INR | 3,541 | 3,612.95 | 3,536.7 | 3,559.25 | 3,559.25 | +41.7 (+1.19%) | 503 |
30 Jan 2024 | INR | 3,566.2 | 3,608.1 | 3,490.85 | 3,517.55 | 3,517.55 | -25.7 (-0.73%) | 856 |
29 Jan 2024 | INR | 3,551.15 | 3,602.4 | 3,527.65 | 3,543.25 | 3,543.25 | -5.25 (-0.15%) | 542 |
25 Jan 2024 | INR | 3,600.35 | 3,662.65 | 3,523.5 | 3,548.5 | 3,548.5 | -48.7 (-1.35%) | 56,537 |
24 Jan 2024 | INR | 3,550.15 | 3,673.45 | 3,550.15 | 3,597.2 | 3,597.2 | -3.15 (-0.09%) | 1,260 |
23 Jan 2024 | INR | 3,595.4 | 3,674 | 3,565.6 | 3,600.35 | 3,600.35 | +42.45 (+1.19%) | 1,053 |
20 Jan 2024 | INR | 3,590.3 | 3,590.3 | 3,552.6 | 3,557.9 | 3,557.9 | -28.75 (-0.80%) | 205 |
19 Jan 2024 | INR | 3,640 | 3,682.45 | 3,574.55 | 3,586.65 | 3,586.65 | -43.1 (-1.19%) | 1,723 |
18 Jan 2024 | INR | 3,591.05 | 3,665.75 | 3,583.05 | 3,629.75 | 3,629.75 | +44.25 (+1.23%) | 838 |
17 Jan 2024 | INR | 3,624.25 | 3,673.05 | 3,572 | 3,585.5 | 3,585.5 | -41.6 (-1.15%) | 959 |
16 Jan 2024 | INR | 3,655.3 | 3,660.75 | 3,604 | 3,627.1 | 3,627.1 | -8.5 (-0.23%) | 625 |
15 Jan 2024 | INR | 3,749 | 3,771.25 | 3,615 | 3,635.6 | 3,635.6 | -53.75 (-1.46%) | 881 |