Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,428.55 | 1,436.2 | 1,374.95 | 1,383.55 | 1,383.55 | -36.85 (-2.59%) | 24,036 |
10 Apr 2024 | INR | 1,427.7 | 1,427.7 | 1,378.7 | 1,420.4 | 1,420.4 | +20.55 (+1.47%) | 30,090 |
9 Apr 2024 | INR | 1,434.9 | 1,434.9 | 1,395.2 | 1,399.85 | 1,399.85 | -6.9 (-0.49%) | 11,591 |
8 Apr 2024 | INR | 1,391 | 1,485.75 | 1,379.95 | 1,406.75 | 1,406.75 | +43.1 (+3.16%) | 117,508 |
5 Apr 2024 | INR | 1,344.05 | 1,370 | 1,324.1 | 1,363.65 | 1,363.65 | +16.1 (+1.19%) | 7,255 |
4 Apr 2024 | INR | 1,369.15 | 1,379.35 | 1,341.1 | 1,347.55 | 1,347.55 | -1.8 (-0.13%) | 24,817 |
3 Apr 2024 | INR | 1,323 | 1,365 | 1,298.45 | 1,349.35 | 1,349.35 | +38.65 (+2.95%) | 19,667 |
2 Apr 2024 | INR | 1,293.95 | 1,316.15 | 1,286.6 | 1,310.7 | 1,310.7 | +30.2 (+2.36%) | 24,881 |
1 Apr 2024 | INR | 1,278.2 | 1,298.35 | 1,265.4 | 1,280.5 | 1,280.5 | +9.75 (+0.77%) | 6,945 |
28 Mar 2024 | INR | 1,309.3 | 1,322.45 | 1,255 | 1,270.75 | 1,270.75 | -30.6 (-2.35%) | 19,655 |
27 Mar 2024 | INR | 1,260 | 1,310 | 1,260 | 1,301.35 | 1,301.35 | +35.3 (+2.79%) | 11,497 |
26 Mar 2024 | INR | 1,239.95 | 1,272.2 | 1,227.65 | 1,266.05 | 1,266.05 | +24.05 (+1.94%) | 9,482 |
22 Mar 2024 | INR | 1,222.5 | 1,255 | 1,222.5 | 1,242 | 1,242 | -5.4 (-0.43%) | 6,287 |
21 Mar 2024 | INR | 1,241 | 1,261.45 | 1,239.05 | 1,247.4 | 1,247.4 | +16.35 (+1.33%) | 4,239 |
20 Mar 2024 | INR | 1,276.65 | 1,280.5 | 1,222 | 1,231.05 | 1,231.05 | -45.6 (-3.57%) | 12,897 |
19 Mar 2024 | INR | 1,286.55 | 1,287.1 | 1,257.8 | 1,276.65 | 1,276.65 | -9.3 (-0.72%) | 5,623 |
18 Mar 2024 | INR | 1,264.2 | 1,294.6 | 1,264.2 | 1,285.95 | 1,285.95 | +12.8 (+1.01%) | 3,031 |
15 Mar 2024 | INR | 1,273.65 | 1,290.05 | 1,254.65 | 1,273.15 | 1,273.15 | +20.05 (+1.60%) | 10,054 |
14 Mar 2024 | INR | 1,265.05 | 1,276.9 | 1,240.4 | 1,253.1 | 1,253.1 | -14.35 (-1.13%) | 21,667 |
13 Mar 2024 | INR | 1,320.9 | 1,326.2 | 1,224 | 1,267.45 | 1,267.45 | -42.35 (-3.23%) | 23,489 |
12 Mar 2024 | INR | 1,325.85 | 1,339.55 | 1,295.8 | 1,309.8 | 1,309.8 | -15.2 (-1.15%) | 6,248 |
11 Mar 2024 | INR | 1,334.25 | 1,358.65 | 1,315.4 | 1,325 | 1,325 | +0.4 (+0.03%) | 17,108 |
7 Mar 2024 | INR | 1,269.95 | 1,336.15 | 1,248.65 | 1,324.6 | 1,324.6 | +65.45 (+5.20%) | 15,069 |
6 Mar 2024 | INR | 1,291.55 | 1,301.2 | 1,250 | 1,259.15 | 1,259.15 | -32.15 (-2.49%) | 11,963 |
5 Mar 2024 | INR | 1,322.75 | 1,336.7 | 1,285.1 | 1,291.3 | 1,291.3 | -25.75 (-1.96%) | 13,337 |
4 Mar 2024 | INR | 1,316 | 1,323.35 | 1,297.8 | 1,317.05 | 1,317.05 | +9.3 (+0.71%) | 95,320 |
1 Mar 2024 | INR | 1,281 | 1,312 | 1,265.45 | 1,307.75 | 1,307.75 | +36.75 (+2.89%) | 12,162 |
29 Feb 2024 | INR | 1,294.4 | 1,310.7 | 1,263.15 | 1,271 | 1,271 | -23.4 (-1.81%) | 12,504 |
28 Feb 2024 | INR | 1,318.45 | 1,318.45 | 1,277.55 | 1,294.4 | 1,294.4 | +1.8 (+0.14%) | 6,587 |
27 Feb 2024 | INR | 1,279.8 | 1,301.5 | 1,266.75 | 1,292.6 | 1,292.6 | +36.1 (+2.87%) | 15,826 |