Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,944.55 | 1,950.3 | 1,924.95 | 1,927.6 | 1,927.6 | -2.6 (-0.13%) | 75,850 |
23 Feb 2024 | INR | 1,939.9 | 1,947.85 | 1,901.5 | 1,930.2 | 1,930.2 | +21.6 (+1.13%) | 70,164 |
22 Feb 2024 | INR | 1,865.6 | 1,917 | 1,851.95 | 1,908.6 | 1,908.6 | +48.55 (+2.61%) | 125,856 |
21 Feb 2024 | INR | 1,854.2 | 1,888 | 1,846.3 | 1,860.05 | 1,860.05 | +8.1 (+0.44%) | 105,454 |
20 Feb 2024 | INR | 1,845.55 | 1,860 | 1,820.05 | 1,851.95 | 1,851.95 | +3.1 (+0.17%) | 115,372 |
19 Feb 2024 | INR | 1,838.2 | 1,855.5 | 1,820 | 1,848.85 | 1,848.85 | +13.3 (+0.72%) | 100,498 |
16 Feb 2024 | INR | 1,790 | 1,864.65 | 1,776.35 | 1,835.55 | 1,835.55 | +70 (+3.96%) | 367,715 |
15 Feb 2024 | INR | 1,683.1 | 1,783.8 | 1,666 | 1,765.55 | 1,765.55 | +107.95 (+6.51%) | 481,444 |
14 Feb 2024 | INR | 1,641.8 | 1,679.4 | 1,625 | 1,657.6 | 1,657.6 | +11.7 (+0.71%) | 161,972 |
13 Feb 2024 | INR | 1,684.75 | 1,684.75 | 1,623.2 | 1,645.9 | 1,645.9 | -14.05 (-0.85%) | 28,232 |
12 Feb 2024 | INR | 1,664.95 | 1,674.85 | 1,640.65 | 1,659.95 | 1,659.95 | +13.1 (+0.80%) | 47,012 |
9 Feb 2024 | INR | 1,694.95 | 1,694.95 | 1,628.1 | 1,646.85 | 1,646.85 | -40.55 (-2.40%) | 123,311 |
8 Feb 2024 | INR | 1,729.9 | 1,743.1 | 1,675.8 | 1,687.4 | 1,687.4 | -32.85 (-1.91%) | 38,755 |
7 Feb 2024 | INR | 1,729.2 | 1,750.5 | 1,716.1 | 1,720.25 | 1,720.25 | -7.35 (-0.43%) | 30,011 |
6 Feb 2024 | INR | 1,712.8 | 1,729.85 | 1,708 | 1,727.6 | 1,727.6 | +24.5 (+1.44%) | 41,971 |
5 Feb 2024 | INR | 1,672.15 | 1,712 | 1,665.05 | 1,703.1 | 1,703.1 | +38.85 (+2.33%) | 189,995 |
2 Feb 2024 | INR | 1,657 | 1,686.5 | 1,650.1 | 1,664.25 | 1,664.25 | +13.55 (+0.82%) | 199,210 |
1 Feb 2024 | INR | 1,657 | 1,702.45 | 1,645.2 | 1,650.7 | 1,650.7 | -3.15 (-0.19%) | 285,063 |
31 Jan 2024 | INR | 1,619.85 | 1,657.4 | 1,609.25 | 1,653.85 | 1,653.85 | +33.65 (+2.08%) | 75,097 |
30 Jan 2024 | INR | 1,640.15 | 1,659.35 | 1,615.1 | 1,620.2 | 1,620.2 | -19.25 (-1.17%) | 201,665 |
29 Jan 2024 | INR | 1,635.5 | 1,643.9 | 1,624.3 | 1,639.45 | 1,639.45 | +4.6 (+0.28%) | 71,186 |
25 Jan 2024 | INR | 1,629.05 | 1,643 | 1,604 | 1,634.85 | 1,634.85 | +7.3 (+0.45%) | 31,442 |
24 Jan 2024 | INR | 1,595.2 | 1,632.65 | 1,575.25 | 1,627.55 | 1,627.55 | +33.85 (+2.12%) | 39,331 |
23 Jan 2024 | INR | 1,623.65 | 1,646.65 | 1,588.15 | 1,593.7 | 1,593.7 | -30.1 (-1.85%) | 74,083 |
20 Jan 2024 | INR | 1,656.2 | 1,670.6 | 1,616.8 | 1,623.8 | 1,623.8 | -31.8 (-1.92%) | 45,758 |
19 Jan 2024 | INR | 1,625 | 1,660 | 1,624.75 | 1,655.6 | 1,655.6 | +38.45 (+2.38%) | 142,588 |
18 Jan 2024 | INR | 1,597.35 | 1,623.15 | 1,580.2 | 1,617.15 | 1,617.15 | +17.95 (+1.12%) | 90,954 |
17 Jan 2024 | INR | 1,616.95 | 1,616.95 | 1,590.6 | 1,599.2 | 1,599.2 | -21.25 (-1.31%) | 219,721 |
16 Jan 2024 | INR | 1,636.05 | 1,637.5 | 1,617 | 1,620.45 | 1,620.45 | -15.6 (-0.95%) | 117,668 |
15 Jan 2024 | INR | 1,636 | 1,641.1 | 1,616.4 | 1,636.05 | 1,636.05 | +13.2 (+0.81%) | 175,148 |