Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | INR | 3,999 | 4,124 | 3,999 | 4,104.4 | 4,104.4 | +103.35 (+2.58%) | 2,960,000 |
26 Feb 2024 | INR | 4,036 | 4,050 | 3,982.75 | 4,001.05 | 4,001.05 | -51.05 (-1.26%) | 1,380,000 |
23 Feb 2024 | INR | 4,130 | 4,130 | 4,046.4 | 4,052.1 | 4,052.1 | -35 (-0.86%) | 2,540,000 |
22 Feb 2024 | INR | 3,971 | 4,094.95 | 3,971 | 4,087.1 | 4,087.1 | +95.6 (+2.40%) | 2,980,000 |
21 Feb 2024 | INR | 4,013 | 4,063.35 | 3,980.6 | 3,991.5 | 3,991.5 | -39.15 (-0.97%) | 1,890,000 |
20 Feb 2024 | INR | 4,082.1 | 4,098 | 4,010 | 4,030.65 | 4,030.65 | -73.15 (-1.78%) | 1,190,000 |
19 Feb 2024 | INR | 4,123.05 | 4,128.3 | 4,055 | 4,103.8 | 4,103.8 | -24.5 (-0.59%) | 772,290 |
16 Feb 2024 | INR | 4,113.25 | 4,147.95 | 4,100.1 | 4,128.3 | 4,128.3 | +25.1 (+0.61%) | 1,310,000 |
15 Feb 2024 | INR | 4,128 | 4,146.3 | 4,083 | 4,103.2 | 4,103.2 | +3.1 (+0.08%) | 1,090,000 |
14 Feb 2024 | INR | 4,107 | 4,114.9 | 4,049.5 | 4,100.1 | 4,100.1 | -49.4 (-1.19%) | 1,390,000 |
13 Feb 2024 | INR | 4,125.45 | 4,170 | 4,081.5 | 4,149.5 | 4,149.5 | +28.8 (+0.70%) | 1,260,000 |
12 Feb 2024 | INR | 4,130 | 4,159.6 | 4,105.55 | 4,120.7 | 4,120.7 | -13 (-0.31%) | 1,010,000 |
9 Feb 2024 | INR | 4,136.55 | 4,184.75 | 4,100 | 4,133.7 | 4,133.7 | -0.4 (-0.01%) | 2,100,000 |
8 Feb 2024 | INR | 4,090 | 4,158 | 4,086.05 | 4,134.1 | 4,134.1 | +50.7 (+1.24%) | 2,350,000 |
7 Feb 2024 | INR | 4,153 | 4,155 | 4,073.95 | 4,083.4 | 4,083.4 | -52.6 (-1.27%) | 2,120,000 |
6 Feb 2024 | INR | 3,997 | 4,149.9 | 3,990 | 4,136 | 4,136 | +162.7 (+4.09%) | 4,470,000 |
5 Feb 2024 | INR | 3,983 | 4,022 | 3,962.1 | 3,973.3 | 3,973.3 | +7 (+0.18%) | 1,690,000 |
2 Feb 2024 | INR | 3,875.05 | 3,984.4 | 3,872 | 3,966.3 | 3,966.3 | +112.15 (+2.91%) | 2,830,000 |
1 Feb 2024 | INR | 3,820 | 3,904.9 | 3,805.05 | 3,854.15 | 3,854.15 | +38.2 (+1.00%) | 2,360,000 |
31 Jan 2024 | INR | 3,811.2 | 3,834 | 3,796.45 | 3,815.95 | 3,815.95 | +15.4 (+0.41%) | 2,460,000 |
30 Jan 2024 | INR | 3,807.45 | 3,847.8 | 3,787 | 3,800.55 | 3,800.55 | -0.45 (-0.01%) | 1,410,000 |
29 Jan 2024 | INR | 3,800.8 | 3,820 | 3,780.85 | 3,801 | 3,801 | -9.3 (-0.24%) | 1,650,000 |
25 Jan 2024 | INR | 3,839.9 | 3,861 | 3,778.7 | 3,810.3 | 3,810.3 | -31.5 (-0.82%) | 2,210,000 |
24 Jan 2024 | INR | 3,880 | 3,883.65 | 3,805.6 | 3,841.8 | 3,841.8 | -16.45 (-0.43%) | 2,660,000 |
23 Jan 2024 | INR | 3,900 | 3,933.9 | 3,842.75 | 3,858.25 | 3,858.25 | -84.8 (-2.15%) | 2,620,000 |
22 Jan 2024 | INR | 3,943.05 | 3,943.05 | 3,943.05 | 3,943.05 | 3,943.05 | +82.4 (+2.13%) | 0 |
20 Jan 2024 | INR | 3,948 | 3,955.65 | 3,855.55 | 3,860.65 | 3,860.65 | -82.4 (-2.09%) | 516,480 |
19 Jan 2024 | INR | 3,945 | 3,963.55 | 3,915.05 | 3,943.05 | 3,943.05 | +58.45 (+1.50%) | 2,940,000 |
18 Jan 2024 | INR | 3,880.02 | 3,890.77 | 3,844.19 | 3,884.6 | 3,884.6 | +17.92 (+0.46%) | 2,240,000 |
17 Jan 2024 | INR | 3,801.39 | 3,891.92 | 3,794.97 | 3,866.68 | 3,866.68 | +23.19 (+0.60%) | 3,460,000 |