Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1,490 | 1,542 | 1,482.1 | 1,510.15 | 1,510.15 | +4.25 (+0.28%) | 14,572 |
23 Feb 2024 | INR | 1,599.9 | 1,600 | 1,499.95 | 1,505.9 | 1,505.9 | -9.05 (-0.60%) | 7,894 |
22 Feb 2024 | INR | 1,524.25 | 1,544 | 1,495.6 | 1,514.95 | 1,514.95 | +3.5 (+0.23%) | 2,272 |
21 Feb 2024 | INR | 1,518 | 1,549 | 1,495.1 | 1,511.45 | 1,511.45 | +5.5 (+0.37%) | 4,409 |
20 Feb 2024 | INR | 1,500.1 | 1,518 | 1,496.7 | 1,505.95 | 1,505.95 | +5.9 (+0.39%) | 16,989 |
19 Feb 2024 | INR | 1,498.85 | 1,518.45 | 1,496.05 | 1,500.05 | 1,500.05 | +1.2 (+0.08%) | 18,868 |
16 Feb 2024 | INR | 1,494.75 | 1,523.95 | 1,491.85 | 1,498.85 | 1,498.85 | +4.1 (+0.27%) | 4,530 |
15 Feb 2024 | INR | 1,534.65 | 1,534.65 | 1,488.05 | 1,494.75 | 1,494.75 | -17.2 (-1.14%) | 7,185 |
14 Feb 2024 | INR | 1,485.3 | 1,524.55 | 1,471.45 | 1,511.95 | 1,511.95 | +30 (+2.02%) | 9,018 |
13 Feb 2024 | INR | 1,475.5 | 1,509.95 | 1,463.05 | 1,481.95 | 1,481.95 | +6.45 (+0.44%) | 27,789 |
12 Feb 2024 | INR | 1,452.35 | 1,522.45 | 1,452.35 | 1,475.5 | 1,475.5 | -64.5 (-4.19%) | 28,371 |
9 Feb 2024 | INR | 1,570 | 1,572 | 1,515.25 | 1,540 | 1,540 | -32.5 (-2.07%) | 6,230 |
8 Feb 2024 | INR | 1,555.45 | 1,609.9 | 1,535.25 | 1,572.5 | 1,572.5 | +38.75 (+2.53%) | 8,681 |
7 Feb 2024 | INR | 1,539.25 | 1,567 | 1,516 | 1,533.75 | 1,533.75 | +12.05 (+0.79%) | 12,712 |
6 Feb 2024 | INR | 1,540.05 | 1,543 | 1,508 | 1,521.7 | 1,521.7 | -8.05 (-0.53%) | 30,510 |
5 Feb 2024 | INR | 1,538 | 1,554.95 | 1,508 | 1,529.75 | 1,529.75 | -8.1 (-0.53%) | 12,657 |
2 Feb 2024 | INR | 1,527.45 | 1,555.7 | 1,507.55 | 1,537.85 | 1,537.85 | +33.65 (+2.24%) | 4,361 |
1 Feb 2024 | INR | 1,532.8 | 1,541.85 | 1,497.7 | 1,504.2 | 1,504.2 | -9.2 (-0.61%) | 17,555 |
31 Jan 2024 | INR | 1,525.2 | 1,565.95 | 1,497.1 | 1,513.4 | 1,513.4 | -11.8 (-0.77%) | 56,837 |
30 Jan 2024 | INR | 1,582.75 | 1,590.45 | 1,521 | 1,525.2 | 1,525.2 | -57.55 (-3.64%) | 93,243 |
29 Jan 2024 | INR | 1,732.7 | 1,732.7 | 1,562 | 1,582.75 | 1,582.75 | +55.65 (+3.64%) | 24,441 |
25 Jan 2024 | INR | 1,557.7 | 1,575.95 | 1,525 | 1,527.1 | 1,527.1 | -10.05 (-0.65%) | 22,092 |
24 Jan 2024 | INR | 1,579.65 | 1,589.9 | 1,525 | 1,537.15 | 1,537.15 | -40.75 (-2.58%) | 19,012 |
23 Jan 2024 | INR | 1,584.9 | 1,598 | 1,560.05 | 1,577.9 | 1,577.9 | +8.95 (+0.57%) | 11,862 |
22 Jan 2024 | INR | 1,568.95 | 1,568.95 | 1,568.95 | 1,568.95 | 1,568.95 | 0.0 (0.0%) | 0 |
19 Jan 2024 | INR | 1,549.4 | 1,595.9 | 1,536.1 | 1,568.95 | 1,568.95 | +37.4 (+2.44%) | 5,848 |
18 Jan 2024 | INR | 1,552 | 1,586.35 | 1,525 | 1,531.55 | 1,531.55 | -33.85 (-2.16%) | 12,786 |
17 Jan 2024 | INR | 1,517.45 | 1,593.8 | 1,517.45 | 1,565.4 | 1,565.4 | +9.85 (+0.63%) | 6,946 |
16 Jan 2024 | INR | 1,581.95 | 1,619.9 | 1,541 | 1,555.55 | 1,555.55 | -26.4 (-1.67%) | 7,897 |
15 Jan 2024 | INR | 1,614.5 | 1,614.5 | 1,552.1 | 1,581.95 | 1,581.95 | -24.3 (-1.51%) | 13,671 |