Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,190.3 | 1,196.5 | 1,187.05 | 1,191.75 | 1,191.75 | -5.65 (-0.47%) | 29,280 |
23 Feb 2024 | INR | 1,208.95 | 1,209.45 | 1,194 | 1,197.4 | 1,197.4 | -11.55 (-0.96%) | 29,260 |
22 Feb 2024 | INR | 1,208 | 1,212.95 | 1,194 | 1,208.95 | 1,208.95 | +8.5 (+0.71%) | 18,597 |
21 Feb 2024 | INR | 1,218 | 1,218.95 | 1,196.05 | 1,200.45 | 1,200.45 | -14.6 (-1.20%) | 36,000 |
20 Feb 2024 | INR | 1,211 | 1,220 | 1,193 | 1,215.05 | 1,215.05 | +10.2 (+0.85%) | 39,997 |
19 Feb 2024 | INR | 1,198 | 1,218.55 | 1,195.75 | 1,204.85 | 1,204.85 | +13.05 (+1.09%) | 47,888 |
16 Feb 2024 | INR | 1,179.95 | 1,197.5 | 1,178.2 | 1,191.8 | 1,191.8 | +15.4 (+1.31%) | 46,945 |
15 Feb 2024 | INR | 1,188 | 1,197.75 | 1,163.45 | 1,176.4 | 1,176.4 | -11.85 (-1.00%) | 51,175 |
14 Feb 2024 | INR | 1,199 | 1,205.2 | 1,181.05 | 1,188.25 | 1,188.25 | -13.9 (-1.16%) | 48,809 |
13 Feb 2024 | INR | 1,215 | 1,235.95 | 1,185.2 | 1,202.15 | 1,202.15 | -8.4 (-0.69%) | 74,247 |
12 Feb 2024 | INR | 1,214 | 1,219.85 | 1,195 | 1,210.55 | 1,210.55 | +2.45 (+0.20%) | 60,586 |
9 Feb 2024 | INR | 1,254.35 | 1,259.4 | 1,195.05 | 1,208.1 | 1,208.1 | -29.3 (-2.37%) | 115,523 |
8 Feb 2024 | INR | 1,195.1 | 1,264.95 | 1,190 | 1,237.4 | 1,237.4 | +42.3 (+3.54%) | 346,680 |
7 Feb 2024 | INR | 1,200 | 1,215 | 1,173.4 | 1,195.1 | 1,195.1 | +4.6 (+0.39%) | 124,660 |
6 Feb 2024 | INR | 1,210 | 1,211.95 | 1,185.65 | 1,190.5 | 1,190.5 | -21.3 (-1.76%) | 86,953 |
5 Feb 2024 | INR | 1,208.85 | 1,222.7 | 1,202.1 | 1,211.8 | 1,211.8 | -1 (-0.08%) | 75,780 |
2 Feb 2024 | INR | 1,229.45 | 1,239 | 1,206 | 1,212.8 | 1,212.8 | -16.3 (-1.33%) | 86,743 |
1 Feb 2024 | INR | 1,244.95 | 1,244.95 | 1,226.35 | 1,229.1 | 1,229.1 | -17.25 (-1.38%) | 96,926 |
31 Jan 2024 | INR | 1,261 | 1,266 | 1,243.05 | 1,246.35 | 1,246.35 | -2.8 (-0.22%) | 72,669 |
30 Jan 2024 | INR | 1,259.95 | 1,265 | 1,240 | 1,249.15 | 1,249.15 | +4.45 (+0.36%) | 49,395 |
29 Jan 2024 | INR | 1,260.05 | 1,266.25 | 1,240 | 1,244.7 | 1,244.7 | -10.15 (-0.81%) | 61,689 |
25 Jan 2024 | INR | 1,269.95 | 1,275.85 | 1,251.8 | 1,254.85 | 1,254.85 | -10.9 (-0.86%) | 38,525 |
24 Jan 2024 | INR | 1,261.55 | 1,272.05 | 1,250 | 1,265.75 | 1,265.75 | +5.4 (+0.43%) | 25,371 |
23 Jan 2024 | INR | 1,293.95 | 1,294.4 | 1,253.95 | 1,260.35 | 1,260.35 | -1.8 (-0.14%) | 90,983 |
22 Jan 2024 | INR | 1,262.15 | 1,262.15 | 1,262.15 | 1,262.15 | 1,262.15 | -21.85 (-1.70%) | 0 |
20 Jan 2024 | INR | 1,273.5 | 1,298.75 | 1,268.1 | 1,284 | 1,284 | +21.85 (+1.73%) | 45,520 |
19 Jan 2024 | INR | 1,288.45 | 1,299.65 | 1,254.85 | 1,262.15 | 1,262.15 | -22.45 (-1.75%) | 104,649 |
18 Jan 2024 | INR | 1,280.05 | 1,289.8 | 1,264 | 1,284.6 | 1,284.6 | +1.55 (+0.12%) | 43,324 |
17 Jan 2024 | INR | 1,289.45 | 1,294.3 | 1,278.5 | 1,283.05 | 1,283.05 | -6.4 (-0.50%) | 52,560 |
16 Jan 2024 | INR | 1,293 | 1,309.9 | 1,285 | 1,289.45 | 1,289.45 | -3.9 (-0.30%) | 140,577 |