Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,468.25 | 1,483.3 | 1,445 | 1,465.5 | 1,465.5 | -2.5 (-0.17%) | 104,863 |
23 Feb 2024 | INR | 1,459.95 | 1,474.8 | 1,456.2 | 1,468 | 1,468 | +16 (+1.10%) | 180,134 |
22 Feb 2024 | INR | 1,478.45 | 1,480.55 | 1,426.15 | 1,452 | 1,452 | -13.6 (-0.93%) | 149,889 |
21 Feb 2024 | INR | 1,422.85 | 1,477.05 | 1,412.45 | 1,465.6 | 1,465.6 | +59.15 (+4.21%) | 276,292 |
20 Feb 2024 | INR | 1,414.9 | 1,414.9 | 1,401.85 | 1,406.45 | 1,406.45 | +4.85 (+0.35%) | 84,892 |
19 Feb 2024 | INR | 1,413.9 | 1,424 | 1,397.75 | 1,401.6 | 1,401.6 | +9.25 (+0.66%) | 114,072 |
16 Feb 2024 | INR | 1,403.95 | 1,408.95 | 1,387.15 | 1,392.35 | 1,392.35 | +1.45 (+0.10%) | 71,213 |
15 Feb 2024 | INR | 1,400 | 1,414.55 | 1,385.7 | 1,390.9 | 1,390.9 | +9.05 (+0.65%) | 65,908 |
14 Feb 2024 | INR | 1,380.15 | 1,394.95 | 1,373.3 | 1,381.85 | 1,381.85 | -14.15 (-1.01%) | 105,861 |
13 Feb 2024 | INR | 1,399.9 | 1,406.45 | 1,376 | 1,396 | 1,396 | +0.75 (+0.05%) | 60,199 |
12 Feb 2024 | INR | 1,430 | 1,430 | 1,386.05 | 1,395.25 | 1,395.25 | -10.45 (-0.74%) | 87,968 |
9 Feb 2024 | INR | 1,395.5 | 1,427.7 | 1,381.1 | 1,405.7 | 1,405.7 | +33.6 (+2.45%) | 196,945 |
8 Feb 2024 | INR | 1,409 | 1,413.7 | 1,370 | 1,372.1 | 1,372.1 | -36.15 (-2.57%) | 127,592 |
7 Feb 2024 | INR | 1,400.05 | 1,424.85 | 1,400.05 | 1,408.25 | 1,408.25 | +3.6 (+0.26%) | 68,272 |
6 Feb 2024 | INR | 1,409.95 | 1,420 | 1,395.8 | 1,404.65 | 1,404.65 | +4.65 (+0.33%) | 90,278 |
5 Feb 2024 | INR | 1,458 | 1,460 | 1,394 | 1,400 | 1,400 | -61.45 (-4.20%) | 222,174 |
2 Feb 2024 | INR | 1,489 | 1,499 | 1,455.8 | 1,461.45 | 1,461.45 | -17 (-1.15%) | 72,332 |
1 Feb 2024 | INR | 1,496 | 1,503.95 | 1,462 | 1,478.45 | 1,478.45 | -15.1 (-1.01%) | 69,802 |
31 Jan 2024 | INR | 1,402 | 1,507 | 1,401 | 1,493.55 | 1,493.55 | +88.85 (+6.33%) | 333,297 |
30 Jan 2024 | INR | 1,431.55 | 1,438.55 | 1,401 | 1,404.7 | 1,404.7 | -21.2 (-1.49%) | 89,887 |
29 Jan 2024 | INR | 1,442.05 | 1,453.5 | 1,419.1 | 1,425.9 | 1,425.9 | -16.1 (-1.12%) | 76,830 |
25 Jan 2024 | INR | 1,438.95 | 1,464.3 | 1,435 | 1,442 | 1,442 | -1.25 (-0.09%) | 58,366 |
24 Jan 2024 | INR | 1,440.05 | 1,454.6 | 1,425 | 1,443.25 | 1,443.25 | -1.65 (-0.11%) | 57,192 |
23 Jan 2024 | INR | 1,484.95 | 1,489.5 | 1,441 | 1,444.9 | 1,444.9 | -54.1 (-3.61%) | 96,982 |
22 Jan 2024 | INR | 1,499 | 1,499 | 1,499 | 1,499 | 1,499 | 0.0 (0.0%) | 0 |
19 Jan 2024 | INR | 1,494.9 | 1,504.45 | 1,486.95 | 1,499 | 1,499 | +12.1 (+0.81%) | 51,107 |
18 Jan 2024 | INR | 1,482 | 1,493.95 | 1,438 | 1,486.9 | 1,486.9 | +12.9 (+0.88%) | 101,337 |
17 Jan 2024 | INR | 1,489 | 1,510.9 | 1,470.05 | 1,474 | 1,474 | -30.5 (-2.03%) | 113,968 |
16 Jan 2024 | INR | 1,506 | 1,522 | 1,484.05 | 1,504.5 | 1,504.5 | -18.1 (-1.19%) | 106,195 |
15 Jan 2024 | INR | 1,522.6 | 1,522.6 | 1,522.6 | 1,522.6 | 1,522.6 | 0.0 (0.0%) | 77,223 |