Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 2,920 | 2,930 | 2,847.8 | 2,868.45 | 2,868.45 | -117.5 (-3.94%) | 3,524,491 |
23 Feb 2024 | INR | 2,999 | 3,005 | 2,966.2 | 2,985.95 | 2,985.95 | -31.45 (-1.04%) | 1,650,523 |
22 Feb 2024 | INR | 2,983 | 3,027.2 | 2,932.1 | 3,017.4 | 3,017.4 | +15.6 (+0.52%) | 2,615,821 |
21 Feb 2024 | INR | 3,012.05 | 3,026.75 | 2,983.5 | 3,001.8 | 3,001.8 | -9.85 (-0.33%) | 927,130 |
20 Feb 2024 | INR | 2,998.1 | 3,017.1 | 2,972.1 | 3,011.65 | 3,011.65 | +13.55 (+0.45%) | 729,371 |
19 Feb 2024 | INR | 3,007.9 | 3,018.7 | 2,987.5 | 2,998.1 | 2,998.1 | -9.8 (-0.33%) | 560,700 |
16 Feb 2024 | INR | 3,035 | 3,035 | 3,000 | 3,007.9 | 3,007.9 | -8.65 (-0.29%) | 1,179,473 |
15 Feb 2024 | INR | 2,980 | 3,024.5 | 2,967.45 | 3,016.55 | 3,016.55 | +40.15 (+1.35%) | 1,068,730 |
14 Feb 2024 | INR | 2,969.9 | 2,980.8 | 2,936.05 | 2,976.4 | 2,976.4 | +4.8 (+0.16%) | 750,339 |
13 Feb 2024 | INR | 2,964.95 | 2,981.25 | 2,945.7 | 2,971.6 | 2,971.6 | +17.8 (+0.60%) | 717,118 |
12 Feb 2024 | INR | 2,951.65 | 2,964.95 | 2,920.05 | 2,953.8 | 2,953.8 | +2.15 (+0.07%) | 614,469 |
9 Feb 2024 | INR | 2,930 | 2,959 | 2,910.55 | 2,951.65 | 2,951.65 | +22.05 (+0.75%) | 1,144,765 |
8 Feb 2024 | INR | 2,999.75 | 2,999.75 | 2,919.8 | 2,929.6 | 2,929.6 | -51.55 (-1.73%) | 1,633,654 |
7 Feb 2024 | INR | 2,957 | 3,002.95 | 2,936.05 | 2,981.15 | 2,981.15 | +50.2 (+1.71%) | 1,130,000 |
6 Feb 2024 | INR | 2,931 | 2,947 | 2,902.65 | 2,930.95 | 2,930.95 | +13.6 (+0.47%) | 1,470,000 |
5 Feb 2024 | INR | 2,950 | 2,965 | 2,912 | 2,917.35 | 2,917.35 | -18.95 (-0.65%) | 923,440 |
2 Feb 2024 | INR | 2,950 | 2,962.35 | 2,924.05 | 2,936.3 | 2,936.3 | +6.95 (+0.24%) | 1,880,000 |
1 Feb 2024 | INR | 2,961 | 2,972.85 | 2,919.95 | 2,929.35 | 2,929.35 | -28.5 (-0.96%) | 3,010,000 |
31 Jan 2024 | INR | 2,966 | 2,971.9 | 2,948.05 | 2,957.85 | 2,957.85 | +3.75 (+0.13%) | 1,770,000 |
30 Jan 2024 | INR | 2,990 | 3,005 | 2,951.05 | 2,954.1 | 2,954.1 | -21.95 (-0.74%) | 1,270,000 |
29 Jan 2024 | INR | 2,940.05 | 2,988.45 | 2,940.05 | 2,976.05 | 2,976.05 | +26.85 (+0.91%) | 1,860,000 |
25 Jan 2024 | INR | 3,010.05 | 3,016 | 2,942.3 | 2,949.2 | 2,949.2 | -50.25 (-1.68%) | 2,000,000 |
24 Jan 2024 | INR | 3,055 | 3,055 | 2,976.1 | 2,999.45 | 2,999.45 | -55.25 (-1.81%) | 2,670,000 |
23 Jan 2024 | INR | 3,087.55 | 3,109 | 3,021.55 | 3,054.7 | 3,054.7 | -84.1 (-2.68%) | 2,370,000 |
20 Jan 2024 | INR | 3,179.9 | 3,189.2 | 3,130.35 | 3,138.8 | 3,138.8 | -27.05 (-0.85%) | 275,940 |
19 Jan 2024 | INR | 3,177.8 | 3,201.55 | 3,148.6 | 3,165.85 | 3,165.85 | +2 (+0.06%) | 936,200 |
18 Jan 2024 | INR | 3,257.95 | 3,257.95 | 3,048.6 | 3,163.85 | 3,163.85 | -78.45 (-2.42%) | 1,980,000 |
17 Jan 2024 | INR | 3,294.1 | 3,304.35 | 3,193.05 | 3,242.3 | 3,242.3 | -54.6 (-1.66%) | 2,240,000 |
16 Jan 2024 | INR | 3,274.95 | 3,320 | 3,273.9 | 3,296.9 | 3,296.9 | +23 (+0.70%) | 748,220 |
15 Jan 2024 | INR | 3,282.2 | 3,287.2 | 3,258.6 | 3,273.9 | 3,273.9 | -3.9 (-0.12%) | 728,120 |