Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,534 | 1,580.5 | 1,411.25 | 1,465.3 | 1,465.3 | -60.15 (-3.94%) | 147,620 |
23 Feb 2024 | INR | 1,462.9 | 1,653.95 | 1,450.1 | 1,525.45 | 1,525.45 | +85.45 (+5.93%) | 194,793 |
22 Feb 2024 | INR | 1,459 | 1,481.95 | 1,422.8 | 1,440 | 1,440 | -26.25 (-1.79%) | 53,674 |
21 Feb 2024 | INR | 1,431.5 | 1,497.9 | 1,415.7 | 1,466.25 | 1,466.25 | +25.85 (+1.79%) | 81,865 |
20 Feb 2024 | INR | 1,455 | 1,470 | 1,412.35 | 1,440.4 | 1,440.4 | +11.9 (+0.83%) | 104,240 |
19 Feb 2024 | INR | 1,297 | 1,475 | 1,291 | 1,428.5 | 1,428.5 | +131.5 (+10.14%) | 193,511 |
16 Feb 2024 | INR | 1,249.95 | 1,306.95 | 1,240.2 | 1,297 | 1,297 | +49.15 (+3.94%) | 134,120 |
15 Feb 2024 | INR | 1,229.95 | 1,261.45 | 1,218.5 | 1,247.85 | 1,247.85 | +26.65 (+2.18%) | 53,385 |
14 Feb 2024 | INR | 1,186 | 1,234.55 | 1,183.05 | 1,221.2 | 1,221.2 | +34.75 (+2.93%) | 115,155 |
13 Feb 2024 | INR | 1,229.95 | 1,239.95 | 1,173.85 | 1,186.45 | 1,186.45 | -15.4 (-1.28%) | 81,539 |
12 Feb 2024 | INR | 1,155.1 | 1,249 | 1,155 | 1,201.85 | 1,201.85 | +66.7 (+5.88%) | 275,616 |
9 Feb 2024 | INR | 1,142 | 1,149.95 | 1,120.3 | 1,135.15 | 1,135.15 | +2.7 (+0.24%) | 64,844 |
8 Feb 2024 | INR | 1,130.75 | 1,154.95 | 1,125.95 | 1,132.45 | 1,132.45 | +1.7 (+0.15%) | 25,475 |
7 Feb 2024 | INR | 1,115.45 | 1,138 | 1,115.45 | 1,130.75 | 1,130.75 | +16.8 (+1.51%) | 17,683 |
6 Feb 2024 | INR | 1,087.6 | 1,121.8 | 1,080.1 | 1,113.95 | 1,113.95 | +29.6 (+2.73%) | 20,382 |
5 Feb 2024 | INR | 1,078.85 | 1,106.1 | 1,077.15 | 1,084.35 | 1,084.35 | +10.9 (+1.02%) | 28,818 |
2 Feb 2024 | INR | 1,058.5 | 1,087 | 1,058.5 | 1,073.45 | 1,073.45 | +8.9 (+0.84%) | 95,876 |
1 Feb 2024 | INR | 1,069.95 | 1,070.4 | 1,055 | 1,064.55 | 1,064.55 | +0.65 (+0.06%) | 73,872 |
31 Jan 2024 | INR | 1,077.15 | 1,077.15 | 1,052.1 | 1,063.9 | 1,063.9 | -13.25 (-1.23%) | 27,914 |
30 Jan 2024 | INR | 1,060.15 | 1,079.95 | 1,052.05 | 1,077.15 | 1,077.15 | +13.95 (+1.31%) | 18,049 |
29 Jan 2024 | INR | 1,057 | 1,068.95 | 1,051.65 | 1,063.2 | 1,063.2 | +7.05 (+0.67%) | 13,685 |
25 Jan 2024 | INR | 1,075.6 | 1,075.6 | 1,052 | 1,056.15 | 1,056.15 | -5.2 (-0.49%) | 17,290 |
24 Jan 2024 | INR | 1,063 | 1,094.85 | 1,050 | 1,061.35 | 1,061.35 | -12.65 (-1.18%) | 56,871 |
23 Jan 2024 | INR | 1,080 | 1,090.05 | 1,060.5 | 1,074 | 1,074 | -33.1 (-2.99%) | 40,930 |
22 Jan 2024 | INR | 1,107.1 | 1,107.1 | 1,107.1 | 1,107.1 | 1,107.1 | 0.0 (0.0%) | 0 |
19 Jan 2024 | INR | 1,091.3 | 1,132.45 | 1,087.8 | 1,107.1 | 1,107.1 | +7.75 (+0.70%) | 34,850 |
18 Jan 2024 | INR | 1,116.25 | 1,116.6 | 1,085 | 1,099.35 | 1,099.35 | -16.9 (-1.51%) | 17,129 |
17 Jan 2024 | INR | 1,097.1 | 1,125 | 1,083.2 | 1,116.25 | 1,116.25 | +10.1 (+0.91%) | 22,089 |
16 Jan 2024 | INR | 1,104.95 | 1,116 | 1,092.15 | 1,106.15 | 1,106.15 | -12.7 (-1.14%) | 197,380 |
15 Jan 2024 | INR | 1,118.85 | 1,118.85 | 1,118.85 | 1,118.85 | 1,118.85 | 0.0 (0.0%) | 17,182 |