Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,212.15 | 1,234 | 1,212.15 | 1,216.3 | 1,216.3 | +4.2 (+0.35%) | 7,725 |
23 Feb 2024 | INR | 1,225.45 | 1,225.45 | 1,200 | 1,212.1 | 1,212.1 | -11.45 (-0.94%) | 5,759 |
22 Feb 2024 | INR | 1,207 | 1,227 | 1,206.05 | 1,223.55 | 1,223.55 | +12.15 (+1.00%) | 4,179 |
21 Feb 2024 | INR | 1,224.35 | 1,238 | 1,206.1 | 1,211.4 | 1,211.4 | -5.95 (-0.49%) | 6,062 |
20 Feb 2024 | INR | 1,234 | 1,235.85 | 1,210 | 1,217.35 | 1,217.35 | -5.2 (-0.43%) | 3,596 |
19 Feb 2024 | INR | 1,256.9 | 1,257.15 | 1,215.5 | 1,222.55 | 1,222.55 | -16.4 (-1.32%) | 14,098 |
16 Feb 2024 | INR | 1,240 | 1,259 | 1,208.15 | 1,238.95 | 1,238.95 | +15.45 (+1.26%) | 7,953 |
15 Feb 2024 | INR | 1,208 | 1,234 | 1,203 | 1,223.5 | 1,223.5 | +18.3 (+1.52%) | 4,799 |
14 Feb 2024 | INR | 1,160.9 | 1,230 | 1,160.05 | 1,205.2 | 1,205.2 | +44.3 (+3.82%) | 17,580 |
13 Feb 2024 | INR | 1,183.9 | 1,208.35 | 1,152.25 | 1,160.9 | 1,160.9 | -30.2 (-2.54%) | 17,330 |
12 Feb 2024 | INR | 1,235 | 1,235 | 1,181 | 1,191.1 | 1,191.1 | -29.65 (-2.43%) | 16,986 |
9 Feb 2024 | INR | 1,214.85 | 1,247.9 | 1,197.95 | 1,220.75 | 1,220.75 | +5.25 (+0.43%) | 13,001 |
8 Feb 2024 | INR | 1,235.3 | 1,257.05 | 1,191.2 | 1,215.5 | 1,215.5 | -23 (-1.86%) | 18,031 |
7 Feb 2024 | INR | 1,217.95 | 1,269.9 | 1,208 | 1,238.5 | 1,238.5 | +33.2 (+2.75%) | 31,107 |
6 Feb 2024 | INR | 1,227.7 | 1,241 | 1,192.95 | 1,205.3 | 1,205.3 | -22.4 (-1.82%) | 18,948 |
5 Feb 2024 | INR | 1,245 | 1,270.9 | 1,201.55 | 1,227.7 | 1,227.7 | -24.55 (-1.96%) | 19,623 |
2 Feb 2024 | INR | 1,304 | 1,304 | 1,243.25 | 1,252.25 | 1,252.25 | -36.5 (-2.83%) | 14,613 |
1 Feb 2024 | INR | 1,286.6 | 1,304.5 | 1,271 | 1,288.75 | 1,288.75 | +4.8 (+0.37%) | 6,797 |
31 Jan 2024 | INR | 1,288 | 1,320 | 1,265.55 | 1,283.95 | 1,283.95 | -4.8 (-0.37%) | 11,402 |
30 Jan 2024 | INR | 1,290 | 1,308.8 | 1,275.35 | 1,288.75 | 1,288.75 | -0.35 (-0.03%) | 7,209 |
29 Jan 2024 | INR | 1,294.2 | 1,308.65 | 1,275.05 | 1,289.1 | 1,289.1 | +13.55 (+1.06%) | 11,965 |
25 Jan 2024 | INR | 1,280 | 1,297.95 | 1,255.15 | 1,275.55 | 1,275.55 | -14.7 (-1.14%) | 8,793 |
24 Jan 2024 | INR | 1,273.9 | 1,302.4 | 1,257.15 | 1,290.25 | 1,290.25 | +16.65 (+1.31%) | 5,687 |
23 Jan 2024 | INR | 1,301.65 | 1,332.45 | 1,251 | 1,273.6 | 1,273.6 | -3.35 (-0.26%) | 12,666 |
22 Jan 2024 | INR | 1,276.95 | 1,276.95 | 1,276.95 | 1,276.95 | 1,276.95 | -24.7 (-1.90%) | 0 |
20 Jan 2024 | INR | 1,294 | 1,353.8 | 1,287.45 | 1,301.65 | 1,301.65 | +24.7 (+1.93%) | 15,901 |
19 Jan 2024 | INR | 1,296.5 | 1,315.15 | 1,255.6 | 1,276.95 | 1,276.95 | -16.75 (-1.29%) | 12,318 |
18 Jan 2024 | INR | 1,315.95 | 1,322.1 | 1,270.05 | 1,293.7 | 1,293.7 | -9.2 (-0.71%) | 21,000 |
17 Jan 2024 | INR | 1,321.95 | 1,334 | 1,288 | 1,302.9 | 1,302.9 | -28.85 (-2.17%) | 13,389 |
16 Jan 2024 | INR | 1,348 | 1,375 | 1,311 | 1,331.75 | 1,331.75 | -10.75 (-0.80%) | 8,769 |