Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,090.4 | 1,097.6 | 1,060 | 1,065.6 | 1,065.6 | -24.85 (-2.28%) | 241,829 |
23 Feb 2024 | INR | 1,089 | 1,101.9 | 1,083.1 | 1,090.45 | 1,090.45 | +2.95 (+0.27%) | 83,917 |
22 Feb 2024 | INR | 1,083.15 | 1,095.85 | 1,080 | 1,087.5 | 1,087.5 | +4.35 (+0.40%) | 142,163 |
21 Feb 2024 | INR | 1,101.7 | 1,105.05 | 1,072.05 | 1,083.15 | 1,083.15 | -14.75 (-1.34%) | 197,047 |
20 Feb 2024 | INR | 1,090.25 | 1,111 | 1,090.25 | 1,097.9 | 1,097.9 | +7.65 (+0.70%) | 209,958 |
19 Feb 2024 | INR | 1,114.6 | 1,128.15 | 1,089 | 1,090.25 | 1,090.25 | -24.35 (-2.18%) | 147,750 |
16 Feb 2024 | INR | 1,110 | 1,134 | 1,100.25 | 1,114.6 | 1,114.6 | +6.45 (+0.58%) | 251,961 |
15 Feb 2024 | INR | 1,115 | 1,133.5 | 1,100 | 1,108.15 | 1,108.15 | -6.85 (-0.61%) | 203,334 |
14 Feb 2024 | INR | 1,118 | 1,130 | 1,103.35 | 1,115 | 1,115 | -23.8 (-2.09%) | 98,009 |
13 Feb 2024 | INR | 1,160 | 1,163.15 | 1,132 | 1,138.8 | 1,138.8 | -11.65 (-1.01%) | 98,342 |
12 Feb 2024 | INR | 1,132 | 1,180 | 1,127.75 | 1,150.45 | 1,150.45 | +17.15 (+1.51%) | 106,960 |
9 Feb 2024 | INR | 1,149.95 | 1,150 | 1,117.6 | 1,133.3 | 1,133.3 | -12.2 (-1.07%) | 116,005 |
8 Feb 2024 | INR | 1,137.95 | 1,152.75 | 1,126.35 | 1,145.5 | 1,145.5 | +7.85 (+0.69%) | 65,411 |
7 Feb 2024 | INR | 1,130 | 1,179 | 1,125.95 | 1,137.65 | 1,137.65 | +17.05 (+1.52%) | 181,870 |
6 Feb 2024 | INR | 1,089 | 1,127.1 | 1,087.9 | 1,120.6 | 1,120.6 | +36.85 (+3.40%) | 141,788 |
5 Feb 2024 | INR | 1,115.7 | 1,122.8 | 1,075 | 1,083.75 | 1,083.75 | -31.95 (-2.86%) | 143,536 |
2 Feb 2024 | INR | 1,130 | 1,140.4 | 1,109.5 | 1,115.7 | 1,115.7 | -12.05 (-1.07%) | 283,126 |
1 Feb 2024 | INR | 1,130 | 1,134 | 1,113.4 | 1,127.75 | 1,127.75 | +3.1 (+0.28%) | 212,743 |
31 Jan 2024 | INR | 1,112 | 1,145.4 | 1,112 | 1,124.65 | 1,124.65 | +13.7 (+1.23%) | 130,086 |
30 Jan 2024 | INR | 1,139.95 | 1,148 | 1,106.1 | 1,110.95 | 1,110.95 | -28 (-2.46%) | 102,034 |
29 Jan 2024 | INR | 1,149 | 1,151.65 | 1,129.6 | 1,138.95 | 1,138.95 | -10.55 (-0.92%) | 54,274 |
25 Jan 2024 | INR | 1,177.2 | 1,182.8 | 1,143.5 | 1,149.5 | 1,149.5 | -27.7 (-2.35%) | 445,878 |
24 Jan 2024 | INR | 1,119 | 1,218 | 1,118.95 | 1,177.2 | 1,177.2 | +51.7 (+4.59%) | 720,902 |
23 Jan 2024 | INR | 1,134.5 | 1,134.5 | 1,115.4 | 1,125.5 | 1,125.5 | -15.4 (-1.35%) | 31,757 |
22 Jan 2024 | INR | 1,140.9 | 1,140.9 | 1,140.9 | 1,140.9 | 1,140.9 | +10.9 (+0.96%) | 0 |
20 Jan 2024 | INR | 1,140 | 1,148.95 | 1,124.4 | 1,130 | 1,130 | -10.9 (-0.96%) | 17,189 |
19 Jan 2024 | INR | 1,139.85 | 1,148 | 1,131.35 | 1,140.9 | 1,140.9 | +11.15 (+0.99%) | 84,164 |
18 Jan 2024 | INR | 1,137.25 | 1,144.45 | 1,118.2 | 1,129.75 | 1,129.75 | -13.2 (-1.15%) | 75,275 |
17 Jan 2024 | INR | 1,157.25 | 1,157.25 | 1,138.55 | 1,142.95 | 1,142.95 | -15.5 (-1.34%) | 45,747 |
16 Jan 2024 | INR | 1,188.95 | 1,203.7 | 1,155 | 1,158.45 | 1,158.45 | -26.95 (-2.27%) | 83,583 |