Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,448 | 1,449.85 | 1,423.05 | 1,427.8 | 1,427.8 | -15.7 (-1.09%) | 48,528 |
23 Feb 2024 | INR | 1,455 | 1,478.45 | 1,434.6 | 1,443.5 | 1,443.5 | -7.55 (-0.52%) | 99,562 |
22 Feb 2024 | INR | 1,487 | 1,488.9 | 1,446.05 | 1,451.05 | 1,451.05 | -41 (-2.75%) | 98,408 |
21 Feb 2024 | INR | 1,505 | 1,515.95 | 1,475.5 | 1,492.05 | 1,492.05 | -11.45 (-0.76%) | 66,167 |
20 Feb 2024 | INR | 1,521 | 1,521 | 1,492.25 | 1,503.5 | 1,503.5 | -8.3 (-0.55%) | 48,951 |
19 Feb 2024 | INR | 1,517 | 1,517 | 1,495.1 | 1,511.8 | 1,511.8 | +17.1 (+1.14%) | 59,787 |
16 Feb 2024 | INR | 1,507.1 | 1,530.95 | 1,490.2 | 1,494.7 | 1,494.7 | -4.9 (-0.33%) | 96,816 |
15 Feb 2024 | INR | 1,465.7 | 1,540 | 1,462.35 | 1,499.6 | 1,499.6 | +41.2 (+2.83%) | 254,037 |
14 Feb 2024 | INR | 1,450 | 1,470.9 | 1,450 | 1,458.4 | 1,458.4 | -16 (-1.09%) | 37,786 |
13 Feb 2024 | INR | 1,461.85 | 1,497 | 1,445.3 | 1,474.4 | 1,474.4 | +25 (+1.72%) | 168,399 |
12 Feb 2024 | INR | 1,470 | 1,505.5 | 1,440 | 1,449.4 | 1,449.4 | +26.1 (+1.83%) | 525,618 |
9 Feb 2024 | INR | 1,442.3 | 1,514.95 | 1,404.9 | 1,423.3 | 1,423.3 | -19 (-1.32%) | 465,737 |
8 Feb 2024 | INR | 1,436.5 | 1,530 | 1,431.75 | 1,442.3 | 1,442.3 | +5.85 (+0.41%) | 175,243 |
7 Feb 2024 | INR | 1,415 | 1,444.9 | 1,410 | 1,436.45 | 1,436.45 | +29.4 (+2.09%) | 86,518 |
6 Feb 2024 | INR | 1,410.05 | 1,426 | 1,405 | 1,407.05 | 1,407.05 | -6.1 (-0.43%) | 43,027 |
5 Feb 2024 | INR | 1,424.85 | 1,433.9 | 1,409 | 1,413.15 | 1,413.15 | -5.75 (-0.41%) | 41,877 |
2 Feb 2024 | INR | 1,422.15 | 1,445.75 | 1,406 | 1,418.9 | 1,418.9 | -2.7 (-0.19%) | 57,055 |
1 Feb 2024 | INR | 1,449.95 | 1,460 | 1,418 | 1,421.6 | 1,421.6 | -21.85 (-1.51%) | 45,712 |
31 Jan 2024 | INR | 1,446 | 1,453.15 | 1,430 | 1,443.45 | 1,443.45 | -4.7 (-0.32%) | 37,688 |
30 Jan 2024 | INR | 1,484.95 | 1,484.95 | 1,440.05 | 1,448.15 | 1,448.15 | -17.25 (-1.18%) | 32,219 |
29 Jan 2024 | INR | 1,450 | 1,478.8 | 1,447 | 1,465.4 | 1,465.4 | +15.4 (+1.06%) | 49,453 |
25 Jan 2024 | INR | 1,438.2 | 1,458 | 1,435.05 | 1,450 | 1,450 | +18.9 (+1.32%) | 30,736 |
24 Jan 2024 | INR | 1,416 | 1,439.35 | 1,401.15 | 1,431.1 | 1,431.1 | +15.1 (+1.07%) | 42,831 |
23 Jan 2024 | INR | 1,460 | 1,460 | 1,412 | 1,416 | 1,416 | -53.25 (-3.62%) | 88,754 |
22 Jan 2024 | INR | 1,469.25 | 1,469.25 | 1,469.25 | 1,469.25 | 1,469.25 | 0.0 (0.0%) | 0 |
19 Jan 2024 | INR | 1,484.45 | 1,540 | 1,402 | 1,469.25 | 1,469.25 | -14 (-0.94%) | 147,614 |
18 Jan 2024 | INR | 1,485.8 | 1,499.95 | 1,444.75 | 1,483.25 | 1,483.25 | +0.9 (+0.06%) | 54,607 |
17 Jan 2024 | INR | 1,495 | 1,511.2 | 1,479.05 | 1,482.35 | 1,482.35 | -18.45 (-1.23%) | 77,428 |
16 Jan 2024 | INR | 1,513 | 1,527.95 | 1,474 | 1,500.8 | 1,500.8 | +16.25 (+1.09%) | 849,651 |
15 Jan 2024 | INR | 1,484.55 | 1,484.55 | 1,484.55 | 1,484.55 | 1,484.55 | 0.0 (0.0%) | 117,697 |