FINNIFTY (finnifty)
INDEX | INDEX
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 27113.0 | 27114.4 | 27103.1 | 27114.4 | 1885 |
| 2025-07-08 15:28:00 | 27112.8 | 27113.5 | 27112.2 | 27112.2 | 260 |
| 2025-07-08 15:27:00 | 27119.5 | 27119.5 | 27119.5 | 27119.5 | 0 |
| 2025-07-08 15:26:00 | 27119.5 | 27119.5 | 27119.5 | 27119.5 | 0 |
| 2025-07-08 15:25:00 | 27120.0 | 27120.0 | 27112.9 | 27119.5 | 260 |
| 2025-07-08 15:24:00 | 27120.0 | 27120.0 | 27120.0 | 27120.0 | 0 |
| 2025-07-08 15:23:00 | 27120.0 | 27120.0 | 27120.0 | 27120.0 | 65 |
| 2025-07-08 15:22:00 | 27120.0 | 27120.0 | 27120.0 | 27120.0 | 0 |
| 2025-07-08 15:21:00 | 27120.0 | 27120.0 | 27120.0 | 27120.0 | 65 |
| 2025-07-08 15:20:00 | 27130.7 | 27130.7 | 27130.7 | 27130.7 | 0 |
| 2025-07-08 15:19:00 | 27130.7 | 27130.7 | 27130.7 | 27130.7 | 520 |
| 2025-07-08 15:18:00 | 27118.9 | 27128.9 | 27118.7 | 27128.9 | 520 |
| 2025-07-08 15:17:00 | 27117.8 | 27117.8 | 27117.8 | 27117.8 | 0 |
| 2025-07-08 15:16:00 | 27117.8 | 27117.8 | 27117.8 | 27117.8 | 0 |
| 2025-07-08 15:15:00 | 27117.8 | 27117.8 | 27117.8 | 27117.8 | 65 |
| 2025-07-08 15:14:00 | 27129.4 | 27129.4 | 27129.4 | 27129.4 | 0 |
| 2025-07-08 15:13:00 | 27120.0 | 27129.8 | 27120.0 | 27129.4 | 390 |
| 2025-07-08 15:12:00 | 27120.0 | 27120.0 | 27120.0 | 27120.0 | 65 |
| 2025-07-08 15:11:00 | 27115.0 | 27115.0 | 27115.0 | 27115.0 | 65 |
| 2025-07-08 15:10:00 | 27114.0 | 27114.0 | 27114.0 | 27114.0 | 0 |
| 2025-07-08 15:09:00 | 27114.0 | 27114.0 | 27114.0 | 27114.0 | 195 |
| 2025-07-08 15:08:00 | 27119.0 | 27119.0 | 27119.0 | 27119.0 | 0 |
| 2025-07-08 15:07:00 | 27119.0 | 27119.0 | 27119.0 | 27119.0 | 0 |
| 2025-07-08 15:06:00 | 27119.0 | 27119.0 | 27119.0 | 27119.0 | 65 |
| 2025-07-08 15:05:00 | 27109.0 | 27113.5 | 27109.0 | 27113.5 | 455 |
| 2025-07-08 15:04:00 | 27099.5 | 27099.5 | 27099.5 | 27099.5 | 0 |
| 2025-07-08 15:03:00 | 27108.8 | 27108.8 | 27099.5 | 27099.5 | 130 |
| 2025-07-08 15:02:00 | 27105.0 | 27105.0 | 27105.0 | 27105.0 | 0 |
| 2025-07-08 15:01:00 | 27108.0 | 27112.5 | 27105.0 | 27105.0 | 325 |
| 2025-07-08 15:00:00 | 27093.7 | 27100.0 | 27093.7 | 27100.0 | 325 |
| 2025-07-08 14:59:00 | 27095.3 | 27095.3 | 27092.9 | 27092.9 | 455 |
| 2025-07-08 14:58:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:57:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:56:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:55:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:54:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:53:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:52:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:51:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:50:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:49:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:48:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:47:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:46:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:45:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:44:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:43:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:42:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:41:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:40:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:39:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:38:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:37:00 | 27068.9 | 27069.0 | 27068.9 | 27069.0 | 195 |
| 2025-07-08 14:36:00 | 27074.4 | 27074.8 | 27069.4 | 27069.4 | 455 |
| 2025-07-08 14:35:00 | 27075.0 | 27075.0 | 27075.0 | 27075.0 | 0 |
| 2025-07-08 14:34:00 | 27075.0 | 27075.0 | 27075.0 | 27075.0 | 0 |
| 2025-07-08 14:33:00 | 27075.0 | 27075.0 | 27075.0 | 27075.0 | 65 |
| 2025-07-08 14:32:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:31:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:30:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:29:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:28:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 0 |
| 2025-07-08 14:27:00 | 27069.0 | 27069.0 | 27069.0 | 27069.0 | 585 |
| 2025-07-08 14:26:00 | 27056.2 | 27056.2 | 27056.2 | 27056.2 | 0 |
| 2025-07-08 14:25:00 | 27056.2 | 27056.2 | 27056.2 | 27056.2 | 0 |
| 2025-07-08 14:24:00 | 27056.2 | 27056.2 | 27056.2 | 27056.2 | 0 |
| 2025-07-08 14:23:00 | 27056.2 | 27056.2 | 27056.2 | 27056.2 | 0 |
| 2025-07-08 14:22:00 | 27056.2 | 27056.2 | 27056.2 | 27056.2 | 0 |
| 2025-07-08 14:21:00 | 27056.2 | 27056.2 | 27056.2 | 27056.2 | 0 |
| 2025-07-08 14:20:00 | 27056.2 | 27056.2 | 27056.2 | 27056.2 | 0 |
| 2025-07-08 14:19:00 | 27056.2 | 27056.2 | 27056.2 | 27056.2 | 0 |
| 2025-07-08 14:18:00 | 27056.2 | 27056.2 | 27056.2 | 27056.2 | 0 |
| 2025-07-08 14:17:00 | 27056.2 | 27056.2 | 27056.2 | 27056.2 | 0 |
| 2025-07-08 14:16:00 | 27056.2 | 27056.2 | 27056.2 | 27056.2 | 0 |
| 2025-07-08 14:15:00 | 27056.2 | 27056.2 | 27056.2 | 27056.2 | 0 |
| 2025-07-08 14:14:00 | 27049.6 | 27056.2 | 27049.6 | 27056.2 | 195 |
| 2025-07-08 14:13:00 | 27043.6 | 27043.6 | 27043.6 | 27043.6 | 0 |
| 2025-07-08 14:12:00 | 27043.6 | 27043.6 | 27043.6 | 27043.6 | 0 |
| 2025-07-08 14:11:00 | 27046.2 | 27046.2 | 27043.6 | 27043.6 | 195 |
| 2025-07-08 14:10:00 | 27060.0 | 27060.0 | 27060.0 | 27060.0 | 0 |
| 2025-07-08 14:09:00 | 27060.0 | 27060.0 | 27060.0 | 27060.0 | 0 |
| 2025-07-08 14:08:00 | 27060.0 | 27060.0 | 27060.0 | 27060.0 | 0 |
| 2025-07-08 14:07:00 | 27060.0 | 27060.0 | 27060.0 | 27060.0 | 0 |
| 2025-07-08 14:06:00 | 27060.0 | 27060.0 | 27060.0 | 27060.0 | 130 |
| 2025-07-08 14:05:00 | 27075.5 | 27075.5 | 27075.5 | 27075.5 | 0 |
| 2025-07-08 14:04:00 | 27075.5 | 27075.5 | 27075.5 | 27075.5 | 0 |
| 2025-07-08 14:03:00 | 27075.5 | 27075.5 | 27075.5 | 27075.5 | 0 |
| 2025-07-08 14:02:00 | 27075.5 | 27075.5 | 27075.5 | 27075.5 | 0 |
| 2025-07-08 14:01:00 | 27075.5 | 27075.5 | 27075.5 | 27075.5 | 0 |
| 2025-07-08 14:00:00 | 27074.6 | 27075.5 | 27074.6 | 27075.5 | 195 |
| 2025-07-08 13:59:00 | 27066.7 | 27066.7 | 27066.7 | 27066.7 | 0 |
| 2025-07-08 13:58:00 | 27066.7 | 27066.7 | 27066.7 | 27066.7 | 65 |
| 2025-07-08 13:57:00 | 27055.5 | 27055.5 | 27055.5 | 27055.5 | 0 |
| 2025-07-08 13:56:00 | 27055.5 | 27055.5 | 27055.5 | 27055.5 | 0 |
| 2025-07-08 13:55:00 | 27055.5 | 27055.5 | 27055.5 | 27055.5 | 0 |
| 2025-07-08 13:54:00 | 27055.5 | 27055.5 | 27055.5 | 27055.5 | 0 |
| 2025-07-08 13:53:00 | 27055.5 | 27055.5 | 27055.5 | 27055.5 | 0 |
| 2025-07-08 13:52:00 | 27055.5 | 27055.5 | 27055.5 | 27055.5 | 0 |
| 2025-07-08 13:51:00 | 27055.5 | 27055.5 | 27055.5 | 27055.5 | 0 |
| 2025-07-08 13:50:00 | 27055.5 | 27055.5 | 27055.5 | 27055.5 | 0 |