Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,426 | 1,434.95 | 1,419.9 | 1,428.55 | 1,428.55 | +2.05 (+0.14%) | 339,069 |
23 Feb 2024 | INR | 1,430 | 1,433 | 1,417.75 | 1,426.5 | 1,426.5 | +8.9 (+0.63%) | 231,233 |
22 Feb 2024 | INR | 1,435 | 1,438.45 | 1,410.95 | 1,417.6 | 1,417.6 | -14.35 (-1.00%) | 473,373 |
21 Feb 2024 | INR | 1,449.9 | 1,452.85 | 1,425.05 | 1,431.95 | 1,431.95 | -5.9 (-0.41%) | 343,186 |
20 Feb 2024 | INR | 1,432.05 | 1,442.9 | 1,416.5 | 1,437.85 | 1,437.85 | +4 (+0.28%) | 482,265 |
19 Feb 2024 | INR | 1,443 | 1,453.35 | 1,430.25 | 1,433.85 | 1,433.85 | +1.05 (+0.07%) | 259,101 |
16 Feb 2024 | INR | 1,415.1 | 1,437 | 1,411.55 | 1,432.8 | 1,432.8 | +22.6 (+1.60%) | 317,081 |
15 Feb 2024 | INR | 1,422 | 1,424 | 1,406.45 | 1,410.2 | 1,410.2 | -0.95 (-0.07%) | 151,684 |
14 Feb 2024 | INR | 1,405 | 1,416.6 | 1,394.1 | 1,411.15 | 1,411.15 | +0.75 (+0.05%) | 211,631 |
13 Feb 2024 | INR | 1,412 | 1,420.95 | 1,400 | 1,410.4 | 1,410.4 | +0.1 (+0.01%) | 144,524 |
12 Feb 2024 | INR | 1,421.3 | 1,425.55 | 1,402.55 | 1,410.3 | 1,410.3 | -11 (-0.77%) | 220,573 |
9 Feb 2024 | INR | 1,422.25 | 1,427.35 | 1,406.4 | 1,421.3 | 1,421.3 | +5.85 (+0.41%) | 274,905 |
8 Feb 2024 | INR | 1,428.35 | 1,434.55 | 1,403 | 1,415.45 | 1,415.45 | -6 (-0.42%) | 528,206 |
7 Feb 2024 | INR | 1,458 | 1,458 | 1,396.85 | 1,421.45 | 1,421.45 | -20.9 (-1.45%) | 1,076,463 |
6 Feb 2024 | INR | 1,434 | 1,450 | 1,430 | 1,442.35 | 1,442.35 | +10.45 (+0.73%) | 196,289 |
5 Feb 2024 | INR | 1,458.35 | 1,460.65 | 1,425 | 1,431.9 | 1,431.9 | -20.5 (-1.41%) | 381,770 |
2 Feb 2024 | INR | 1,424.95 | 1,468.75 | 1,421.15 | 1,452.4 | 1,452.4 | -6.75 (-0.46%) | 1,497,583 |
1 Feb 2024 | INR | 1,496 | 1,496 | 1,444.15 | 1,459.15 | 1,459.15 | -29.3 (-1.97%) | 700,786 |
31 Jan 2024 | INR | 1,460 | 1,491.4 | 1,455.6 | 1,488.45 | 1,488.45 | +28.1 (+1.92%) | 439,830 |
30 Jan 2024 | INR | 1,468.9 | 1,478.4 | 1,442.8 | 1,460.35 | 1,460.35 | +2.1 (+0.14%) | 588,228 |
29 Jan 2024 | INR | 1,450 | 1,472.9 | 1,425 | 1,458.25 | 1,458.25 | +8.95 (+0.62%) | 556,305 |
25 Jan 2024 | INR | 1,460 | 1,475.3 | 1,442 | 1,449.3 | 1,449.3 | -17.15 (-1.17%) | 324,588 |
24 Jan 2024 | INR | 1,482 | 1,482 | 1,460 | 1,466.45 | 1,466.45 | +1.5 (+0.10%) | 212,352 |
23 Jan 2024 | INR | 1,517.9 | 1,517.9 | 1,461 | 1,464.95 | 1,464.95 | -50.85 (-3.35%) | 237,089 |
22 Jan 2024 | INR | 1,515.8 | 1,515.8 | 1,515.8 | 1,515.8 | 1,515.8 | +11.05 (+0.73%) | 0 |
20 Jan 2024 | INR | 1,531.4 | 1,531.8 | 1,502 | 1,504.75 | 1,504.75 | -11.05 (-0.73%) | 120,444 |
19 Jan 2024 | INR | 1,525 | 1,532.4 | 1,505.55 | 1,515.8 | 1,515.8 | -0.9 (-0.06%) | 244,001 |
18 Jan 2024 | INR | 1,543.4 | 1,545.7 | 1,513 | 1,516.7 | 1,516.7 | -26.7 (-1.73%) | 168,177 |
17 Jan 2024 | INR | 1,565 | 1,578.9 | 1,539.05 | 1,543.4 | 1,543.4 | -35.1 (-2.22%) | 190,130 |
16 Jan 2024 | INR | 1,589.95 | 1,592 | 1,566.5 | 1,578.5 | 1,578.5 | -2.55 (-0.16%) | 115,649 |