Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | INR | 152 | 152 | 147.95 | 150.4 | 150.4 | -2.1 (-1.38%) | 1,195,420 |
13 Feb 2024 | INR | 150.7 | 154.9 | 145 | 152.5 | 152.5 | -0.55 (-0.36%) | 1,895,137 |
12 Feb 2024 | INR | 158.7 | 161.6 | 151.6 | 153.05 | 153.05 | -4.45 (-2.83%) | 3,456,986 |
9 Feb 2024 | INR | 148.35 | 160 | 148.1 | 157.5 | 157.5 | +9.6 (+6.49%) | 11,748,437 |
8 Feb 2024 | INR | 150.65 | 152.55 | 147.3 | 147.9 | 147.9 | -2.3 (-1.53%) | 1,371,304 |
7 Feb 2024 | INR | 153.55 | 155.65 | 149.35 | 150.2 | 150.2 | -2.25 (-1.48%) | 1,303,424 |
6 Feb 2024 | INR | 152.8 | 155.5 | 151.3 | 152.45 | 152.45 | +0.15 (+0.10%) | 1,415,483 |
5 Feb 2024 | INR | 157 | 158.9 | 151 | 152.3 | 152.3 | -3.95 (-2.53%) | 2,096,442 |
2 Feb 2024 | INR | 164 | 165.7 | 155.05 | 156.25 | 156.25 | -6.9 (-4.23%) | 3,041,974 |
1 Feb 2024 | INR | 165.9 | 166.5 | 161.45 | 163.15 | 163.15 | -0.65 (-0.40%) | 4,880,567 |
31 Jan 2024 | INR | 152.95 | 171.25 | 151.5 | 163.8 | 163.8 | +11 (+7.20%) | 21,295,085 |
30 Jan 2024 | INR | 151 | 153.4 | 149.2 | 152.8 | 152.8 | +2.85 (+1.90%) | 2,512,732 |
29 Jan 2024 | INR | 139 | 157 | 137.55 | 149.95 | 149.95 | +12.55 (+9.13%) | 12,904,141 |
25 Jan 2024 | INR | 137 | 145.65 | 133.9 | 137.4 | 137.4 | +1.45 (+1.07%) | 6,819,182 |
24 Jan 2024 | INR | 142.3 | 142.3 | 133.2 | 135.95 | 135.95 | -6.4 (-4.50%) | 5,445,542 |
23 Jan 2024 | INR | 150 | 150.7 | 140.4 | 142.35 | 142.35 | -8.35 (-5.54%) | 1,886,704 |
22 Jan 2024 | INR | 150.7 | 150.7 | 150.7 | 150.7 | 150.7 | 0.0 (0.0%) | 0 |
19 Jan 2024 | INR | 149.5 | 152.95 | 149.5 | 150.7 | 150.7 | +1.65 (+1.11%) | 1,183,141 |
18 Jan 2024 | INR | 149.5 | 152.5 | 144 | 149.05 | 149.05 | +0.15 (+0.10%) | 1,323,471 |
17 Jan 2024 | INR | 150.1 | 152.25 | 147.6 | 148.9 | 148.9 | -3.5 (-2.30%) | 1,206,079 |
16 Jan 2024 | INR | 153.15 | 154.2 | 150.25 | 152.4 | 152.4 | -1.55 (-1.01%) | 865,283 |
15 Jan 2024 | INR | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 0.0 (0.0%) | 0 |
12 Jan 2024 | INR | 156.25 | 157.4 | 153.5 | 153.95 | 153.95 | -1.55 (-1.00%) | 718,442 |
11 Jan 2024 | INR | 161 | 162 | 155 | 155.5 | 155.5 | -1.5 (-0.96%) | 2,073,321 |
10 Jan 2024 | INR | 150.05 | 158.65 | 149.85 | 157 | 157 | +8 (+5.37%) | 7,080,881 |
9 Jan 2024 | INR | 149.7 | 152.3 | 148.05 | 149 | 149 | +0.5 (+0.34%) | 1,170,663 |
8 Jan 2024 | INR | 152.15 | 152.5 | 148 | 148.5 | 148.5 | -2.5 (-1.66%) | 1,049,350 |
5 Jan 2024 | INR | 151.5 | 152.3 | 148.75 | 151 | 151 | +1.25 (+0.83%) | 1,041,227 |
4 Jan 2024 | INR | 148.55 | 152.8 | 148.5 | 149.75 | 149.75 | +2.35 (+1.59%) | 2,552,918 |
3 Jan 2024 | INR | 143.25 | 148.2 | 143.25 | 147.4 | 147.4 | +4.15 (+2.90%) | 1,908,958 |