Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,132.1 | 1,181.85 | 1,119.4 | 1,175.6 | 1,175.6 | +43.5 (+3.84%) | 3,694,478 |
23 Feb 2024 | INR | 1,133.05 | 1,145.55 | 1,125 | 1,132.1 | 1,132.1 | -0.95 (-0.08%) | 443,601 |
22 Feb 2024 | INR | 1,123.4 | 1,135.5 | 1,109.4 | 1,133.05 | 1,133.05 | +9.75 (+0.87%) | 508,795 |
21 Feb 2024 | INR | 1,125.9 | 1,142.4 | 1,115.7 | 1,123.3 | 1,123.3 | +0.75 (+0.07%) | 1,137,612 |
20 Feb 2024 | INR | 1,124.9 | 1,125.7 | 1,100 | 1,122.55 | 1,122.55 | -2.2 (-0.20%) | 1,337,593 |
19 Feb 2024 | INR | 1,150 | 1,150 | 1,117 | 1,124.75 | 1,124.75 | -9.1 (-0.80%) | 883,522 |
16 Feb 2024 | INR | 1,121.85 | 1,136 | 1,106.35 | 1,133.85 | 1,133.85 | +23.4 (+2.11%) | 1,009,339 |
15 Feb 2024 | INR | 1,115 | 1,115.4 | 1,094.3 | 1,110.45 | 1,110.45 | +5.35 (+0.48%) | 856,004 |
14 Feb 2024 | INR | 1,084.55 | 1,120.9 | 1,074.45 | 1,105.1 | 1,105.1 | +12.65 (+1.16%) | 2,028,786 |
13 Feb 2024 | INR | 1,160.95 | 1,161 | 1,063 | 1,092.45 | 1,092.45 | -38.5 (-3.40%) | 6,017,374 |
12 Feb 2024 | INR | 1,324 | 1,330 | 1,116.95 | 1,130.95 | 1,130.95 | -183.1 (-13.93%) | 7,363,983 |
9 Feb 2024 | INR | 1,285 | 1,321.25 | 1,272.8 | 1,314.05 | 1,314.05 | +31.75 (+2.48%) | 1,936,968 |
8 Feb 2024 | INR | 1,286 | 1,295.35 | 1,268.15 | 1,282.3 | 1,282.3 | -2.95 (-0.23%) | 728,305 |
7 Feb 2024 | INR | 1,286.65 | 1,296.65 | 1,276 | 1,285.25 | 1,285.25 | -0.25 (-0.02%) | 654,867 |
6 Feb 2024 | INR | 1,284 | 1,305 | 1,275.25 | 1,285.5 | 1,285.5 | +13.9 (+1.09%) | 1,223,155 |
5 Feb 2024 | INR | 1,245.6 | 1,274.85 | 1,229.55 | 1,271.6 | 1,271.6 | +32.75 (+2.64%) | 1,419,072 |
2 Feb 2024 | INR | 1,237.9 | 1,251.95 | 1,231.05 | 1,238.85 | 1,238.85 | +9.3 (+0.76%) | 570,679 |
1 Feb 2024 | INR | 1,242 | 1,245.75 | 1,217 | 1,229.55 | 1,229.55 | -5.7 (-0.46%) | 346,050 |
31 Jan 2024 | INR | 1,210.95 | 1,243.95 | 1,204 | 1,235.25 | 1,235.25 | +26.35 (+2.18%) | 892,789 |
30 Jan 2024 | INR | 1,250 | 1,256.05 | 1,205 | 1,208.9 | 1,208.9 | -34.75 (-2.79%) | 613,893 |
29 Jan 2024 | INR | 1,201.1 | 1,250 | 1,200.45 | 1,243.65 | 1,243.65 | +43.4 (+3.62%) | 1,842,394 |
25 Jan 2024 | INR | 1,226 | 1,226 | 1,192.05 | 1,200.25 | 1,200.25 | -15.55 (-1.28%) | 792,922 |
24 Jan 2024 | INR | 1,193.45 | 1,225 | 1,180 | 1,215.8 | 1,215.8 | +22.35 (+1.87%) | 495,413 |
23 Jan 2024 | INR | 1,223.95 | 1,232 | 1,189.05 | 1,193.45 | 1,193.45 | -40.4 (-3.27%) | 522,523 |
22 Jan 2024 | INR | 1,233.85 | 1,233.85 | 1,233.85 | 1,233.85 | 1,233.85 | +7.85 (+0.64%) | 0 |
20 Jan 2024 | INR | 1,238 | 1,244.1 | 1,221.45 | 1,226 | 1,226 | -7.85 (-0.64%) | 151,211 |
19 Jan 2024 | INR | 1,225 | 1,241.4 | 1,221.3 | 1,233.85 | 1,233.85 | +11 (+0.90%) | 409,600 |
18 Jan 2024 | INR | 1,200 | 1,237.5 | 1,186.9 | 1,222.85 | 1,222.85 | +16.85 (+1.40%) | 1,184,472 |
17 Jan 2024 | INR | 1,225.6 | 1,233.45 | 1,203.25 | 1,206 | 1,206 | -19.65 (-1.60%) | 822,748 |
16 Jan 2024 | INR | 1,256.6 | 1,259.05 | 1,221.5 | 1,225.65 | 1,225.65 | -31.75 (-2.53%) | 568,277 |