Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 3,690 | 3,690 | 3,610.85 | 3,622.5 | 3,622.5 | -69.45 (-1.88%) | 546,842 |
23 Feb 2024 | INR | 3,672 | 3,737 | 3,655 | 3,691.95 | 3,691.95 | +39.9 (+1.09%) | 897,831 |
22 Feb 2024 | INR | 3,676 | 3,676 | 3,555.35 | 3,652.05 | 3,652.05 | -4.3 (-0.12%) | 1,017,437 |
21 Feb 2024 | INR | 3,652.05 | 3,707.5 | 3,640 | 3,656.35 | 3,656.35 | -30.35 (-0.82%) | 660,426 |
20 Feb 2024 | INR | 3,700 | 3,719.95 | 3,665.5 | 3,686.7 | 3,686.7 | -8.35 (-0.23%) | 744,107 |
19 Feb 2024 | INR | 3,671.95 | 3,709.5 | 3,650 | 3,695.05 | 3,695.05 | +39.65 (+1.08%) | 528,874 |
16 Feb 2024 | INR | 3,648 | 3,690 | 3,624.5 | 3,655.4 | 3,655.4 | +33.35 (+0.92%) | 915,502 |
15 Feb 2024 | INR | 3,595.05 | 3,632 | 3,571 | 3,622.05 | 3,622.05 | +36.5 (+1.02%) | 759,063 |
14 Feb 2024 | INR | 3,546 | 3,593.85 | 3,503.3 | 3,585.55 | 3,585.55 | +25.6 (+0.72%) | 1,046,318 |
13 Feb 2024 | INR | 3,607 | 3,608.75 | 3,551.15 | 3,559.95 | 3,559.95 | -25.3 (-0.71%) | 796,060 |
12 Feb 2024 | INR | 3,599 | 3,618.6 | 3,570.05 | 3,585.25 | 3,585.25 | -6.35 (-0.18%) | 487,283 |
9 Feb 2024 | INR | 3,549.1 | 3,597.9 | 3,532.85 | 3,591.6 | 3,591.6 | +42.5 (+1.20%) | 838,509 |
8 Feb 2024 | INR | 3,604.8 | 3,610 | 3,503 | 3,549.1 | 3,549.1 | -27.4 (-0.77%) | 1,011,857 |
7 Feb 2024 | INR | 3,578 | 3,620 | 3,555.8 | 3,576.5 | 3,576.5 | +17.35 (+0.49%) | 900,220 |
6 Feb 2024 | INR | 3,552.05 | 3,577.95 | 3,531.6 | 3,559.15 | 3,559.15 | +7.1 (+0.20%) | 1,069,901 |
5 Feb 2024 | INR | 3,612.95 | 3,624.65 | 3,534.9 | 3,552.05 | 3,552.05 | -60.35 (-1.67%) | 1,771,614 |
2 Feb 2024 | INR | 3,635 | 3,713.45 | 3,602.45 | 3,612.4 | 3,612.4 | -15.05 (-0.41%) | 2,320,153 |
1 Feb 2024 | INR | 3,738 | 3,738 | 3,601 | 3,627.45 | 3,627.45 | -70.1 (-1.90%) | 1,408,462 |
31 Jan 2024 | INR | 3,749 | 3,775 | 3,653.25 | 3,697.55 | 3,697.55 | -38.2 (-1.02%) | 1,386,754 |
30 Jan 2024 | INR | 3,882 | 3,886.95 | 3,715 | 3,735.75 | 3,735.75 | -130.9 (-3.39%) | 852,445 |
29 Jan 2024 | INR | 3,760.6 | 3,875 | 3,760.55 | 3,866.65 | 3,866.65 | +96.45 (+2.56%) | 699,215 |
25 Jan 2024 | INR | 3,770.4 | 3,796.95 | 3,730.1 | 3,770.2 | 3,770.2 | +2.35 (+0.06%) | 646,135 |
24 Jan 2024 | INR | 3,764 | 3,780 | 3,711.75 | 3,767.85 | 3,767.85 | +28.2 (+0.75%) | 636,988 |
23 Jan 2024 | INR | 3,786 | 3,858 | 3,705.75 | 3,739.65 | 3,739.65 | -70.95 (-1.86%) | 1,053,510 |
22 Jan 2024 | INR | 3,810.6 | 3,810.6 | 3,810.6 | 3,810.6 | 3,810.6 | +24.6 (+0.65%) | 0 |
20 Jan 2024 | INR | 3,833.95 | 3,834.4 | 3,780 | 3,786 | 3,786 | -24.6 (-0.65%) | 238,575 |
19 Jan 2024 | INR | 3,742.2 | 3,861.5 | 3,740.7 | 3,810.6 | 3,810.6 | +75.9 (+2.03%) | 2,566,367 |
18 Jan 2024 | INR | 3,791.35 | 3,824.65 | 3,718.85 | 3,734.7 | 3,734.7 | -95.35 (-2.49%) | 1,293,580 |
17 Jan 2024 | INR | 3,818.95 | 3,855 | 3,800 | 3,830.05 | 3,830.05 | +9.75 (+0.26%) | 723,356 |
16 Jan 2024 | INR | 3,758.85 | 3,858 | 3,756 | 3,820.3 | 3,820.3 | +61.45 (+1.63%) | 1,170,685 |