Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,246.65 | 1,260.85 | 1,225 | 1,234.6 | 1,234.6 | -5.9 (-0.48%) | 35,391 |
23 Feb 2024 | INR | 1,268.45 | 1,273.55 | 1,227.05 | 1,240.5 | 1,240.5 | -12.8 (-1.02%) | 37,792 |
22 Feb 2024 | INR | 1,195.05 | 1,264 | 1,180 | 1,253.3 | 1,253.3 | +49.85 (+4.14%) | 62,518 |
21 Feb 2024 | INR | 1,241 | 1,241 | 1,199 | 1,203.45 | 1,203.45 | -25.75 (-2.09%) | 55,475 |
20 Feb 2024 | INR | 1,274 | 1,285 | 1,226 | 1,229.2 | 1,229.2 | -44.25 (-3.47%) | 43,353 |
19 Feb 2024 | INR | 1,237.95 | 1,304 | 1,216.55 | 1,273.45 | 1,273.45 | +35.5 (+2.87%) | 110,326 |
16 Feb 2024 | INR | 1,240.5 | 1,250.95 | 1,221.6 | 1,237.95 | 1,237.95 | +7.85 (+0.64%) | 9,660 |
15 Feb 2024 | INR | 1,237.25 | 1,237.7 | 1,213 | 1,230.1 | 1,230.1 | -7.6 (-0.61%) | 18,728 |
14 Feb 2024 | INR | 1,251 | 1,251 | 1,222.6 | 1,237.7 | 1,237.7 | -13.05 (-1.04%) | 10,737 |
13 Feb 2024 | INR | 1,243.55 | 1,254.7 | 1,221.3 | 1,250.75 | 1,250.75 | +13.3 (+1.07%) | 30,096 |
12 Feb 2024 | INR | 1,236.3 | 1,249.9 | 1,218 | 1,237.45 | 1,237.45 | +0.4 (+0.03%) | 20,123 |
9 Feb 2024 | INR | 1,225.45 | 1,262.4 | 1,207.35 | 1,237.05 | 1,237.05 | -2.5 (-0.20%) | 35,962 |
8 Feb 2024 | INR | 1,236.5 | 1,246.85 | 1,219.4 | 1,239.55 | 1,239.55 | +13.45 (+1.10%) | 16,946 |
7 Feb 2024 | INR | 1,234.4 | 1,238.45 | 1,215 | 1,226.1 | 1,226.1 | -11.25 (-0.91%) | 22,576 |
6 Feb 2024 | INR | 1,236.8 | 1,265 | 1,220.3 | 1,237.35 | 1,237.35 | +4.4 (+0.36%) | 41,216 |
5 Feb 2024 | INR | 1,235 | 1,255.9 | 1,219.05 | 1,232.95 | 1,232.95 | -11.5 (-0.92%) | 21,411 |
2 Feb 2024 | INR | 1,231.95 | 1,254.3 | 1,214.35 | 1,244.45 | 1,244.45 | +12.5 (+1.01%) | 16,595 |
1 Feb 2024 | INR | 1,221.75 | 1,244.85 | 1,209.5 | 1,231.95 | 1,231.95 | +4.85 (+0.40%) | 20,450 |
31 Jan 2024 | INR | 1,220.3 | 1,246.8 | 1,210.05 | 1,227.1 | 1,227.1 | +6.8 (+0.56%) | 37,329 |
30 Jan 2024 | INR | 1,194 | 1,234.7 | 1,174.05 | 1,220.3 | 1,220.3 | +26.3 (+2.20%) | 44,331 |
29 Jan 2024 | INR | 1,260.05 | 1,265.6 | 1,175.55 | 1,194 | 1,194 | -50.65 (-4.07%) | 69,480 |
25 Jan 2024 | INR | 1,196 | 1,275 | 1,174.7 | 1,244.65 | 1,244.65 | +47.05 (+3.93%) | 98,796 |
24 Jan 2024 | INR | 1,184.25 | 1,209 | 1,163.8 | 1,197.6 | 1,197.6 | +22.4 (+1.91%) | 34,806 |
23 Jan 2024 | INR | 1,169.5 | 1,255 | 1,149.1 | 1,175.2 | 1,175.2 | +31.65 (+2.77%) | 164,065 |
22 Jan 2024 | INR | 1,143.55 | 1,143.55 | 1,143.55 | 1,143.55 | 1,143.55 | -14.3 (-1.24%) | 0 |
20 Jan 2024 | INR | 1,143.55 | 1,163.7 | 1,141.3 | 1,157.85 | 1,157.85 | +14.3 (+1.25%) | 14,907 |
19 Jan 2024 | INR | 1,161.45 | 1,172.95 | 1,140.15 | 1,143.55 | 1,143.55 | -17.9 (-1.54%) | 20,487 |
18 Jan 2024 | INR | 1,133 | 1,194.95 | 1,130 | 1,161.45 | 1,161.45 | +31.35 (+2.77%) | 59,935 |
17 Jan 2024 | INR | 1,130.9 | 1,134.9 | 1,109 | 1,130.1 | 1,130.1 | -0.8 (-0.07%) | 25,170 |
16 Jan 2024 | INR | 1,154.9 | 1,159.95 | 1,125.7 | 1,130.9 | 1,130.9 | +30.05 (+2.73%) | 36,487 |