Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,616 | 1,629.4 | 1,610 | 1,614.3 | 1,614.3 | -2.25 (-0.14%) | 742,382 |
23 Feb 2024 | INR | 1,596 | 1,620.9 | 1,596 | 1,616.55 | 1,616.55 | +24 (+1.51%) | 1,199,419 |
22 Feb 2024 | INR | 1,599 | 1,599 | 1,565.85 | 1,592.55 | 1,592.55 | +5.6 (+0.35%) | 1,149,519 |
21 Feb 2024 | INR | 1,604 | 1,618.6 | 1,580.6 | 1,586.95 | 1,586.95 | -15.9 (-0.99%) | 674,394 |
20 Feb 2024 | INR | 1,617.95 | 1,619 | 1,597.5 | 1,602.85 | 1,602.85 | -17.3 (-1.07%) | 1,232,581 |
19 Feb 2024 | INR | 1,576 | 1,625 | 1,572 | 1,620.15 | 1,620.15 | +44.25 (+2.81%) | 1,162,373 |
16 Feb 2024 | INR | 1,583.1 | 1,585 | 1,567.05 | 1,575.9 | 1,575.9 | +6.5 (+0.41%) | 850,341 |
15 Feb 2024 | INR | 1,589.95 | 1,590 | 1,564.55 | 1,569.4 | 1,569.4 | -10.3 (-0.65%) | 803,588 |
14 Feb 2024 | INR | 1,560 | 1,583 | 1,555 | 1,579.7 | 1,579.7 | +11.7 (+0.75%) | 763,689 |
13 Feb 2024 | INR | 1,560 | 1,586.45 | 1,552.2 | 1,568 | 1,568 | +10.75 (+0.69%) | 1,833,289 |
12 Feb 2024 | INR | 1,578.75 | 1,579.3 | 1,551.5 | 1,557.25 | 1,557.25 | -13.7 (-0.87%) | 803,753 |
9 Feb 2024 | INR | 1,586.25 | 1,587.3 | 1,562.7 | 1,570.95 | 1,570.95 | +0.4 (+0.03%) | 1,049,368 |
8 Feb 2024 | INR | 1,607.95 | 1,607.95 | 1,565 | 1,570.55 | 1,570.55 | -25.65 (-1.61%) | 1,486,674 |
7 Feb 2024 | INR | 1,609 | 1,623.75 | 1,589.4 | 1,596.2 | 1,596.2 | -0.85 (-0.05%) | 1,477,982 |
6 Feb 2024 | INR | 1,626.8 | 1,626.8 | 1,578.6 | 1,597.05 | 1,597.05 | -17.85 (-1.11%) | 2,376,798 |
5 Feb 2024 | INR | 1,650 | 1,659.9 | 1,608.55 | 1,614.9 | 1,614.9 | -36.6 (-2.22%) | 2,578,535 |
2 Feb 2024 | INR | 1,635 | 1,664 | 1,626.7 | 1,651.5 | 1,651.5 | +29.25 (+1.80%) | 1,514,648 |
1 Feb 2024 | INR | 1,632 | 1,632 | 1,613 | 1,622.25 | 1,622.25 | -5.05 (-0.31%) | 1,352,416 |
31 Jan 2024 | INR | 1,594 | 1,632 | 1,585 | 1,627.3 | 1,627.3 | +36.75 (+2.31%) | 1,486,444 |
30 Jan 2024 | INR | 1,629 | 1,629 | 1,585 | 1,590.55 | 1,590.55 | -46.4 (-2.83%) | 4,851,835 |
29 Jan 2024 | INR | 1,630 | 1,641.6 | 1,618.5 | 1,636.95 | 1,636.95 | +6.8 (+0.42%) | 940,220 |
25 Jan 2024 | INR | 1,621.75 | 1,635 | 1,613.7 | 1,630.15 | 1,630.15 | +9.3 (+0.57%) | 1,744,604 |
24 Jan 2024 | INR | 1,594.7 | 1,622.85 | 1,578.35 | 1,620.85 | 1,620.85 | +38.35 (+2.42%) | 1,393,463 |
23 Jan 2024 | INR | 1,597.45 | 1,615.25 | 1,575 | 1,582.5 | 1,582.5 | -18 (-1.12%) | 3,028,946 |
22 Jan 2024 | INR | 1,600.5 | 1,600.5 | 1,600.5 | 1,600.5 | 1,600.5 | +18.55 (+1.17%) | 0 |
20 Jan 2024 | INR | 1,600.5 | 1,610.95 | 1,577.75 | 1,581.95 | 1,581.95 | -18.55 (-1.16%) | 404,125 |
19 Jan 2024 | INR | 1,590.95 | 1,606.35 | 1,581 | 1,600.5 | 1,600.5 | +19.35 (+1.22%) | 1,139,473 |
18 Jan 2024 | INR | 1,586 | 1,605.35 | 1,559 | 1,581.15 | 1,581.15 | -5 (-0.32%) | 1,133,236 |
17 Jan 2024 | INR | 1,614.95 | 1,622 | 1,578.05 | 1,586.15 | 1,586.15 | -37.35 (-2.30%) | 1,488,186 |
16 Jan 2024 | INR | 1,634 | 1,646.3 | 1,620 | 1,623.5 | 1,623.5 | -8.9 (-0.55%) | 1,063,676 |