Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,142 | 1,159.15 | 1,110.2 | 1,154.45 | 1,154.45 | +13.55 (+1.19%) | 175,389 |
23 Feb 2024 | INR | 1,114.4 | 1,145.4 | 1,105 | 1,140.9 | 1,140.9 | +30.5 (+2.75%) | 145,989 |
22 Feb 2024 | INR | 1,114.9 | 1,114.95 | 1,075.95 | 1,110.4 | 1,110.4 | -0.2 (-0.02%) | 185,418 |
21 Feb 2024 | INR | 1,060 | 1,115 | 1,038.35 | 1,110.6 | 1,110.6 | +66.45 (+6.36%) | 432,057 |
20 Feb 2024 | INR | 1,032 | 1,060.1 | 1,015.1 | 1,044.15 | 1,044.15 | +19.55 (+1.91%) | 177,086 |
19 Feb 2024 | INR | 1,032.75 | 1,034.8 | 1,005 | 1,024.6 | 1,024.6 | -8.15 (-0.79%) | 186,979 |
16 Feb 2024 | INR | 1,034.85 | 1,039.85 | 1,008.1 | 1,032.75 | 1,032.75 | +9.55 (+0.93%) | 227,682 |
15 Feb 2024 | INR | 1,047.45 | 1,048 | 1,006.25 | 1,023.2 | 1,023.2 | -6.7 (-0.65%) | 192,760 |
14 Feb 2024 | INR | 989 | 1,045 | 975.75 | 1,029.9 | 1,029.9 | +41.05 (+4.15%) | 275,568 |
13 Feb 2024 | INR | 1,007 | 1,007 | 980.6 | 988.85 | 988.85 | -18.4 (-1.83%) | 362,219 |
12 Feb 2024 | INR | 1,016.05 | 1,046.45 | 986.2 | 1,007.25 | 1,007.25 | -67.75 (-6.30%) | 657,082 |
9 Feb 2024 | INR | 1,145.05 | 1,150.45 | 1,018 | 1,075 | 1,075 | -67.2 (-5.88%) | 861,862 |
8 Feb 2024 | INR | 1,240 | 1,265.95 | 1,133 | 1,142.2 | 1,142.2 | -90.5 (-7.34%) | 570,916 |
7 Feb 2024 | INR | 1,200.1 | 1,244.75 | 1,193 | 1,232.7 | 1,232.7 | +49.6 (+4.19%) | 421,257 |
6 Feb 2024 | INR | 1,180 | 1,190 | 1,173.2 | 1,183.1 | 1,183.1 | +8.75 (+0.75%) | 109,922 |
5 Feb 2024 | INR | 1,180.05 | 1,202.85 | 1,166 | 1,174.35 | 1,174.35 | -10 (-0.84%) | 100,469 |
2 Feb 2024 | INR | 1,207.95 | 1,210.75 | 1,180 | 1,184.35 | 1,184.35 | -23.6 (-1.95%) | 166,544 |
1 Feb 2024 | INR | 1,190 | 1,214.1 | 1,172 | 1,207.95 | 1,207.95 | +18.6 (+1.56%) | 120,351 |
31 Jan 2024 | INR | 1,168.2 | 1,200 | 1,160 | 1,189.35 | 1,189.35 | +15.35 (+1.31%) | 107,023 |
30 Jan 2024 | INR | 1,196.85 | 1,196.85 | 1,168.15 | 1,174 | 1,174 | -17.3 (-1.45%) | 61,268 |
29 Jan 2024 | INR | 1,194 | 1,205 | 1,181.15 | 1,191.3 | 1,191.3 | +8.2 (+0.69%) | 106,072 |
25 Jan 2024 | INR | 1,182.95 | 1,192.7 | 1,143.4 | 1,183.1 | 1,183.1 | +3.75 (+0.32%) | 149,742 |
24 Jan 2024 | INR | 1,162.05 | 1,183.75 | 1,155.95 | 1,179.35 | 1,179.35 | +16.55 (+1.42%) | 100,385 |
23 Jan 2024 | INR | 1,184.85 | 1,184.85 | 1,151 | 1,162.8 | 1,162.8 | -19.85 (-1.68%) | 79,651 |
22 Jan 2024 | INR | 1,182.65 | 1,182.65 | 1,182.65 | 1,182.65 | 1,182.65 | 0.0 (0.0%) | 0 |
19 Jan 2024 | INR | 1,215 | 1,215 | 1,175.1 | 1,182.65 | 1,182.65 | -8.6 (-0.72%) | 74,896 |
18 Jan 2024 | INR | 1,225 | 1,226.95 | 1,157 | 1,191.25 | 1,191.25 | -36.9 (-3.00%) | 259,332 |
17 Jan 2024 | INR | 1,230 | 1,236 | 1,195.65 | 1,228.15 | 1,228.15 | -5.15 (-0.42%) | 151,570 |
16 Jan 2024 | INR | 1,204 | 1,246 | 1,197.15 | 1,233.3 | 1,233.3 | +40.45 (+3.39%) | 243,489 |
15 Jan 2024 | INR | 1,192.85 | 1,192.85 | 1,192.85 | 1,192.85 | 1,192.85 | 0.0 (0.0%) | 118,411 |