Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,631 | 1,653.95 | 1,608.6 | 1,647.3 | 1,647.3 | +1.05 (+0.06%) | 92,616 |
23 Feb 2024 | INR | 1,656.85 | 1,674.95 | 1,626.55 | 1,646.25 | 1,646.25 | -10.6 (-0.64%) | 89,909 |
22 Feb 2024 | INR | 1,680 | 1,699 | 1,647 | 1,656.85 | 1,656.85 | -16.4 (-0.98%) | 60,171 |
21 Feb 2024 | INR | 1,664.65 | 1,675 | 1,658.1 | 1,673.25 | 1,673.25 | +24.3 (+1.47%) | 141,062 |
20 Feb 2024 | INR | 1,654.95 | 1,662 | 1,629.95 | 1,648.95 | 1,648.95 | -4.8 (-0.29%) | 123,190 |
19 Feb 2024 | INR | 1,656 | 1,672.45 | 1,643.35 | 1,653.75 | 1,653.75 | -1.4 (-0.08%) | 100,626 |
16 Feb 2024 | INR | 1,664.95 | 1,700 | 1,632.6 | 1,655.15 | 1,655.15 | -9.15 (-0.55%) | 159,345 |
15 Feb 2024 | INR | 1,680 | 1,691.25 | 1,654 | 1,664.3 | 1,664.3 | -11.7 (-0.70%) | 45,132 |
14 Feb 2024 | INR | 1,665 | 1,701 | 1,655 | 1,676 | 1,676 | +11.4 (+0.68%) | 65,058 |
13 Feb 2024 | INR | 1,696 | 1,696 | 1,651.55 | 1,664.6 | 1,664.6 | -16.05 (-0.95%) | 124,610 |
12 Feb 2024 | INR | 1,725.75 | 1,729.9 | 1,672 | 1,680.65 | 1,680.65 | -45.1 (-2.61%) | 90,320 |
9 Feb 2024 | INR | 1,754.05 | 1,754.05 | 1,695.05 | 1,725.75 | 1,725.75 | -39.45 (-2.23%) | 153,180 |
8 Feb 2024 | INR | 1,780 | 1,797.75 | 1,748 | 1,765.2 | 1,765.2 | -34.75 (-1.93%) | 191,133 |
7 Feb 2024 | INR | 1,747 | 1,940 | 1,712 | 1,799.95 | 1,799.95 | +74.7 (+4.33%) | 2,167,286 |
6 Feb 2024 | INR | 1,718.9 | 1,741.8 | 1,692.55 | 1,725.25 | 1,725.25 | +16.85 (+0.99%) | 163,384 |
5 Feb 2024 | INR | 1,687.05 | 1,715.95 | 1,687.05 | 1,708.4 | 1,708.4 | +20.05 (+1.19%) | 117,851 |
2 Feb 2024 | INR | 1,684.95 | 1,698.95 | 1,659.35 | 1,688.35 | 1,688.35 | +3 (+0.18%) | 65,040 |
1 Feb 2024 | INR | 1,663.05 | 1,694.95 | 1,663.05 | 1,685.35 | 1,685.35 | +1.4 (+0.08%) | 27,674 |
31 Jan 2024 | INR | 1,651.1 | 1,695.3 | 1,631.1 | 1,683.95 | 1,683.95 | +32.85 (+1.99%) | 70,895 |
30 Jan 2024 | INR | 1,694 | 1,700.75 | 1,635 | 1,651.1 | 1,651.1 | -43.8 (-2.58%) | 58,827 |
29 Jan 2024 | INR | 1,703.95 | 1,741.55 | 1,673 | 1,694.9 | 1,694.9 | -0.6 (-0.04%) | 204,542 |
25 Jan 2024 | INR | 1,694.35 | 1,702.3 | 1,660 | 1,695.5 | 1,695.5 | +1.7 (+0.10%) | 97,074 |
24 Jan 2024 | INR | 1,666.4 | 1,705 | 1,658.25 | 1,693.8 | 1,693.8 | +35.6 (+2.15%) | 174,394 |
23 Jan 2024 | INR | 1,617.2 | 1,669 | 1,616.2 | 1,658.2 | 1,658.2 | +41.05 (+2.54%) | 133,259 |
22 Jan 2024 | INR | 1,617.15 | 1,617.15 | 1,617.15 | 1,617.15 | 1,617.15 | +2.45 (+0.15%) | 0 |
20 Jan 2024 | INR | 1,627.4 | 1,640 | 1,600.05 | 1,614.7 | 1,614.7 | -2.45 (-0.15%) | 40,367 |
19 Jan 2024 | INR | 1,604.4 | 1,647.1 | 1,602.9 | 1,617.15 | 1,617.15 | +22.15 (+1.39%) | 75,105 |
18 Jan 2024 | INR | 1,657.7 | 1,661.75 | 1,551.3 | 1,595 | 1,595 | -48.8 (-2.97%) | 124,953 |
17 Jan 2024 | INR | 1,648.5 | 1,660.4 | 1,631.55 | 1,643.8 | 1,643.8 | -15.1 (-0.91%) | 91,568 |
16 Jan 2024 | INR | 1,670 | 1,673.85 | 1,633.5 | 1,658.9 | 1,658.9 | +0.95 (+0.06%) | 99,833 |