Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 2,477.9 | 2,490 | 2,396.05 | 2,462.6 | 2,462.6 | -6.25 (-0.25%) | 1,457,222 |
23 Feb 2024 | INR | 2,429 | 2,483.6 | 2,396.55 | 2,468.85 | 2,468.85 | +81.45 (+3.41%) | 858,486 |
22 Feb 2024 | INR | 2,346.45 | 2,392.95 | 2,330 | 2,387.4 | 2,387.4 | +44.05 (+1.88%) | 629,888 |
21 Feb 2024 | INR | 2,309.5 | 2,369 | 2,301.35 | 2,343.35 | 2,343.35 | +43.95 (+1.91%) | 735,873 |
20 Feb 2024 | INR | 2,280.15 | 2,338.4 | 2,269.05 | 2,299.4 | 2,299.4 | +19.25 (+0.84%) | 515,676 |
19 Feb 2024 | INR | 2,302.9 | 2,308.1 | 2,270 | 2,280.15 | 2,280.15 | -22.75 (-0.99%) | 372,531 |
16 Feb 2024 | INR | 2,290 | 2,324 | 2,281.9 | 2,302.9 | 2,302.9 | +19.3 (+0.85%) | 194,019 |
15 Feb 2024 | INR | 2,328.5 | 2,356.7 | 2,277.8 | 2,283.6 | 2,283.6 | -30.55 (-1.32%) | 268,692 |
14 Feb 2024 | INR | 2,253.05 | 2,329.05 | 2,246.25 | 2,314.15 | 2,314.15 | +35 (+1.54%) | 290,461 |
13 Feb 2024 | INR | 2,271.8 | 2,285.95 | 2,217.45 | 2,279.15 | 2,279.15 | +20 (+0.89%) | 355,382 |
12 Feb 2024 | INR | 2,275 | 2,297.35 | 2,233.4 | 2,259.15 | 2,259.15 | +2.35 (+0.10%) | 1,276,835 |
9 Feb 2024 | INR | 2,232 | 2,265.45 | 2,175.35 | 2,256.8 | 2,256.8 | +40.05 (+1.81%) | 599,951 |
8 Feb 2024 | INR | 2,300 | 2,305.1 | 2,208.95 | 2,216.75 | 2,216.75 | -77.85 (-3.39%) | 720,663 |
7 Feb 2024 | INR | 2,347.95 | 2,379.8 | 2,290 | 2,294.6 | 2,294.6 | -5.8 (-0.25%) | 915,440 |
6 Feb 2024 | INR | 2,344 | 2,352 | 2,281.5 | 2,300.4 | 2,300.4 | -22.45 (-0.97%) | 1,360,000 |
5 Feb 2024 | INR | 2,375.75 | 2,390.55 | 2,316.1 | 2,322.85 | 2,322.85 | -52.7 (-2.22%) | 743,290 |
2 Feb 2024 | INR | 2,364 | 2,413.75 | 2,357.2 | 2,375.55 | 2,375.55 | +20.45 (+0.87%) | 399,670 |
1 Feb 2024 | INR | 2,376 | 2,377 | 2,330.05 | 2,355.1 | 2,355.1 | -22.05 (-0.93%) | 397,330 |
31 Jan 2024 | INR | 2,373.15 | 2,409.35 | 2,361.25 | 2,377.15 | 2,377.15 | +4 (+0.17%) | 433,740 |
30 Jan 2024 | INR | 2,453.7 | 2,453.7 | 2,336.55 | 2,373.15 | 2,373.15 | -57.25 (-2.36%) | 757,440 |
29 Jan 2024 | INR | 2,335.1 | 2,444 | 2,333 | 2,430.4 | 2,430.4 | +103.5 (+4.45%) | 1,570,000 |
25 Jan 2024 | INR | 2,267.05 | 2,334.9 | 2,266.4 | 2,326.9 | 2,326.9 | +60.5 (+2.67%) | 948,390 |
24 Jan 2024 | INR | 2,251 | 2,282.45 | 2,223.35 | 2,266.4 | 2,266.4 | -2.55 (-0.11%) | 1,030,000 |
23 Jan 2024 | INR | 2,324.95 | 2,334.75 | 2,254 | 2,268.95 | 2,268.95 | -40.1 (-1.74%) | 2,330,000 |
20 Jan 2024 | INR | 2,340 | 2,355.95 | 2,295.05 | 2,309.05 | 2,309.05 | -34.35 (-1.47%) | 178,510 |
19 Jan 2024 | INR | 2,331.9 | 2,357.2 | 2,305.75 | 2,343.4 | 2,343.4 | +27.8 (+1.20%) | 497,480 |
18 Jan 2024 | INR | 2,314.95 | 2,323 | 2,230 | 2,315.6 | 2,315.6 | -3.3 (-0.14%) | 822,600 |
17 Jan 2024 | INR | 2,290 | 2,327.35 | 2,274.05 | 2,318.9 | 2,318.9 | +14.75 (+0.64%) | 572,140 |
16 Jan 2024 | INR | 2,309.95 | 2,316.7 | 2,266.2 | 2,304.15 | 2,304.15 | -7.2 (-0.31%) | 526,530 |
15 Jan 2024 | INR | 2,289 | 2,331.7 | 2,279.25 | 2,311.35 | 2,311.35 | +37.55 (+1.65%) | 644,930 |