Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 2,703.1 | 2,737.6 | 2,618 | 2,687.25 | 2,687.25 | +24.9 (+0.94%) | 16,185 |
23 Feb 2024 | INR | 2,591.15 | 2,695 | 2,591.15 | 2,662.35 | 2,662.35 | +50.95 (+1.95%) | 8,158 |
22 Feb 2024 | INR | 2,567 | 2,649.95 | 2,490.1 | 2,611.4 | 2,611.4 | +37.1 (+1.44%) | 16,464 |
21 Feb 2024 | INR | 2,631.75 | 2,649.45 | 2,550.05 | 2,574.3 | 2,574.3 | -35.65 (-1.37%) | 8,591 |
20 Feb 2024 | INR | 2,648.25 | 2,673.8 | 2,600.05 | 2,609.95 | 2,609.95 | -38.3 (-1.45%) | 5,766 |
19 Feb 2024 | INR | 2,594.6 | 2,715 | 2,564.7 | 2,648.25 | 2,648.25 | +83.55 (+3.26%) | 19,760 |
16 Feb 2024 | INR | 2,651.15 | 2,654.95 | 2,550.15 | 2,564.7 | 2,564.7 | -53.45 (-2.04%) | 10,140 |
15 Feb 2024 | INR | 2,650 | 2,716.9 | 2,602.05 | 2,618.15 | 2,618.15 | +21.55 (+0.83%) | 16,800 |
14 Feb 2024 | INR | 2,480 | 2,650 | 2,430 | 2,596.6 | 2,596.6 | +119.15 (+4.81%) | 20,141 |
13 Feb 2024 | INR | 2,515 | 2,600 | 2,440 | 2,477.45 | 2,477.45 | -50.35 (-1.99%) | 12,585 |
12 Feb 2024 | INR | 2,722.15 | 2,722.9 | 2,490.05 | 2,527.8 | 2,527.8 | -153.9 (-5.74%) | 17,003 |
9 Feb 2024 | INR | 2,754.3 | 2,759.1 | 2,670 | 2,681.7 | 2,681.7 | -39.75 (-1.46%) | 8,321 |
8 Feb 2024 | INR | 2,748.7 | 2,760 | 2,694.15 | 2,721.45 | 2,721.45 | -14.15 (-0.52%) | 8,885 |
7 Feb 2024 | INR | 2,775 | 2,780 | 2,720 | 2,735.6 | 2,735.6 | -26.65 (-0.96%) | 7,418 |
6 Feb 2024 | INR | 2,748.85 | 2,777.45 | 2,730 | 2,762.25 | 2,762.25 | +13.4 (+0.49%) | 5,611 |
5 Feb 2024 | INR | 2,765 | 2,825 | 2,706 | 2,748.85 | 2,748.85 | +22.6 (+0.83%) | 7,460 |
2 Feb 2024 | INR | 2,747.1 | 2,747.1 | 2,706 | 2,726.25 | 2,726.25 | -20.85 (-0.76%) | 9,685 |
1 Feb 2024 | INR | 2,778.6 | 2,819.95 | 2,706 | 2,747.1 | 2,747.1 | -20.1 (-0.73%) | 9,981 |
31 Jan 2024 | INR | 2,898 | 2,898 | 2,756.15 | 2,767.2 | 2,767.2 | +33.45 (+1.22%) | 7,588 |
30 Jan 2024 | INR | 2,795 | 2,795 | 2,715 | 2,733.75 | 2,733.75 | -28.95 (-1.05%) | 8,102 |
29 Jan 2024 | INR | 2,913.35 | 2,934.95 | 2,705.65 | 2,762.7 | 2,762.7 | -107.15 (-3.73%) | 20,682 |
25 Jan 2024 | INR | 2,875 | 2,879.9 | 2,812.35 | 2,869.85 | 2,869.85 | -15.6 (-0.54%) | 10,570 |
24 Jan 2024 | INR | 2,860 | 2,895 | 2,846.75 | 2,885.45 | 2,885.45 | +38.25 (+1.34%) | 12,322 |
23 Jan 2024 | INR | 2,900 | 2,924.85 | 2,840 | 2,847.2 | 2,847.2 | +25 (+0.89%) | 15,886 |
22 Jan 2024 | INR | 2,822.2 | 2,822.2 | 2,822.2 | 2,822.2 | 2,822.2 | -20.8 (-0.73%) | 0 |
20 Jan 2024 | INR | 2,895 | 2,899 | 2,835.05 | 2,843 | 2,843 | +20.8 (+0.74%) | 12,788 |
19 Jan 2024 | INR | 2,819.95 | 2,892 | 2,801.5 | 2,822.2 | 2,822.2 | +65.4 (+2.37%) | 16,449 |
18 Jan 2024 | INR | 2,760 | 2,815 | 2,700 | 2,756.8 | 2,756.8 | -3.2 (-0.12%) | 13,240 |
17 Jan 2024 | INR | 2,746.05 | 2,830 | 2,720.4 | 2,760 | 2,760 | -6.75 (-0.24%) | 6,489 |
16 Jan 2024 | INR | 2,849 | 2,850 | 2,745 | 2,766.75 | 2,766.75 | -42.75 (-1.52%) | 7,358 |