Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 3,150 | 3,189 | 3,086 | 3,107.85 | 3,107.85 | -5.4 (-0.17%) | 411,357 |
23 Feb 2024 | INR | 3,004.95 | 3,144.95 | 3,000.05 | 3,113.25 | 3,113.25 | +115.25 (+3.84%) | 889,520 |
22 Feb 2024 | INR | 3,025 | 3,035 | 2,923.75 | 2,998 | 2,998 | +8.45 (+0.28%) | 417,838 |
21 Feb 2024 | INR | 2,868 | 3,039.95 | 2,863.5 | 2,989.55 | 2,989.55 | +128.1 (+4.48%) | 798,662 |
20 Feb 2024 | INR | 2,894 | 2,918 | 2,843.2 | 2,861.45 | 2,861.45 | -26 (-0.90%) | 239,476 |
19 Feb 2024 | INR | 2,889 | 2,901.5 | 2,852.3 | 2,887.45 | 2,887.45 | -2.7 (-0.09%) | 111,997 |
16 Feb 2024 | INR | 2,915 | 2,919.75 | 2,862.15 | 2,890.15 | 2,890.15 | -19.35 (-0.67%) | 113,586 |
15 Feb 2024 | INR | 2,848 | 2,920 | 2,848 | 2,909.5 | 2,909.5 | +69.3 (+2.44%) | 171,850 |
14 Feb 2024 | INR | 2,790 | 2,851.2 | 2,788.6 | 2,840.2 | 2,840.2 | +14.45 (+0.51%) | 111,100 |
13 Feb 2024 | INR | 2,845.2 | 2,867.05 | 2,776.65 | 2,825.75 | 2,825.75 | -31.15 (-1.09%) | 264,787 |
12 Feb 2024 | INR | 2,929 | 2,963.15 | 2,814.8 | 2,856.9 | 2,856.9 | -48.35 (-1.66%) | 230,380 |
9 Feb 2024 | INR | 2,946.05 | 2,981.95 | 2,870 | 2,905.25 | 2,905.25 | -32.65 (-1.11%) | 181,926 |
8 Feb 2024 | INR | 2,855 | 3,024.95 | 2,855 | 2,937.9 | 2,937.9 | +85.9 (+3.01%) | 591,677 |
7 Feb 2024 | INR | 2,960 | 2,978.8 | 2,828 | 2,852 | 2,852 | -90.35 (-3.07%) | 456,899 |
6 Feb 2024 | INR | 2,898.35 | 2,985 | 2,892 | 2,942.35 | 2,942.35 | +44 (+1.52%) | 647,373 |
5 Feb 2024 | INR | 2,900 | 2,960 | 2,890.95 | 2,898.35 | 2,898.35 | +13.1 (+0.45%) | 336,280 |
2 Feb 2024 | INR | 2,880.4 | 2,927.4 | 2,871 | 2,885.25 | 2,885.25 | +5.2 (+0.18%) | 283,198 |
1 Feb 2024 | INR | 2,933.75 | 2,933.75 | 2,856.05 | 2,880.05 | 2,880.05 | -16.95 (-0.59%) | 186,804 |
31 Jan 2024 | INR | 2,797.95 | 2,934.85 | 2,785 | 2,897 | 2,897 | +125.5 (+4.53%) | 686,982 |
30 Jan 2024 | INR | 2,743.05 | 2,835 | 2,743 | 2,771.5 | 2,771.5 | +29.25 (+1.07%) | 295,643 |
29 Jan 2024 | INR | 2,715 | 2,747.45 | 2,707.7 | 2,742.25 | 2,742.25 | -4.95 (-0.18%) | 131,601 |
25 Jan 2024 | INR | 2,734.95 | 2,765 | 2,707 | 2,747.2 | 2,747.2 | +14.3 (+0.52%) | 74,779 |
24 Jan 2024 | INR | 2,701 | 2,779.45 | 2,660.6 | 2,732.9 | 2,732.9 | -7.05 (-0.26%) | 822,067 |
23 Jan 2024 | INR | 2,781 | 2,784.8 | 2,703.1 | 2,739.95 | 2,739.95 | -64.75 (-2.31%) | 208,855 |
22 Jan 2024 | INR | 2,804.7 | 2,804.7 | 2,804.7 | 2,804.7 | 2,804.7 | +39 (+1.41%) | 0 |
20 Jan 2024 | INR | 2,788 | 2,838.8 | 2,756.55 | 2,765.7 | 2,765.7 | -39 (-1.39%) | 60,975 |
19 Jan 2024 | INR | 2,816 | 2,828.1 | 2,777 | 2,804.7 | 2,804.7 | +1.55 (+0.06%) | 172,854 |
18 Jan 2024 | INR | 2,805 | 2,816.45 | 2,716.15 | 2,803.15 | 2,803.15 | -20.85 (-0.74%) | 284,083 |
17 Jan 2024 | INR | 2,839 | 2,872 | 2,799.05 | 2,824 | 2,824 | -23.7 (-0.83%) | 263,893 |
16 Jan 2024 | INR | 2,849.95 | 2,866.65 | 2,820 | 2,847.7 | 2,847.7 | -2.25 (-0.08%) | 295,251 |