Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,509.45 | 1,509.45 | 1,479.4 | 1,485.05 | 1,485.05 | -21.65 (-1.44%) | 507,356 |
10 Apr 2024 | INR | 1,501.6 | 1,509.95 | 1,485 | 1,506.7 | 1,506.7 | +12 (+0.80%) | 145,013 |
9 Apr 2024 | INR | 1,488.55 | 1,513.4 | 1,488 | 1,494.7 | 1,494.7 | +17.65 (+1.19%) | 534,189 |
8 Apr 2024 | INR | 1,488.95 | 1,490.5 | 1,475 | 1,477.05 | 1,477.05 | -2.45 (-0.17%) | 445,110 |
5 Apr 2024 | INR | 1,482.25 | 1,486.7 | 1,476.05 | 1,479.5 | 1,479.5 | -7.1 (-0.48%) | 171,130 |
4 Apr 2024 | INR | 1,490 | 1,495 | 1,468.2 | 1,486.6 | 1,486.6 | +5.85 (+0.40%) | 302,879 |
3 Apr 2024 | INR | 1,481.95 | 1,494.9 | 1,475 | 1,480.75 | 1,480.75 | -2.45 (-0.17%) | 496,136 |
2 Apr 2024 | INR | 1,489.9 | 1,492 | 1,481.1 | 1,483.2 | 1,483.2 | -12.6 (-0.84%) | 267,682 |
1 Apr 2024 | INR | 1,521.25 | 1,528 | 1,493 | 1,495.8 | 1,495.8 | -3 (-0.20%) | 296,239 |
28 Mar 2024 | INR | 1,487.6 | 1,511.45 | 1,487.6 | 1,498.8 | 1,498.8 | +14.7 (+0.99%) | 373,978 |
27 Mar 2024 | INR | 1,495 | 1,499 | 1,482 | 1,484.1 | 1,484.1 | -8.35 (-0.56%) | 146,371 |
26 Mar 2024 | INR | 1,497.85 | 1,507.75 | 1,488 | 1,492.45 | 1,492.45 | -16.4 (-1.09%) | 222,382 |
22 Mar 2024 | INR | 1,517.95 | 1,529 | 1,497.65 | 1,508.85 | 1,508.85 | -46.35 (-2.98%) | 6,022,096 |
21 Mar 2024 | INR | 1,560.55 | 1,576.45 | 1,544 | 1,555.2 | 1,555.2 | +0.6 (+0.04%) | 128,746 |
20 Mar 2024 | INR | 1,562 | 1,573.85 | 1,552.6 | 1,554.6 | 1,554.6 | -7.35 (-0.47%) | 129,545 |
19 Mar 2024 | INR | 1,595.6 | 1,599 | 1,558.1 | 1,561.95 | 1,561.95 | -40.35 (-2.52%) | 233,098 |
18 Mar 2024 | INR | 1,632.05 | 1,632.65 | 1,599 | 1,602.3 | 1,602.3 | -32.6 (-1.99%) | 168,202 |
15 Mar 2024 | INR | 1,644.45 | 1,647 | 1,618.5 | 1,634.9 | 1,634.9 | -17.55 (-1.06%) | 309,799 |
14 Mar 2024 | INR | 1,612.05 | 1,657 | 1,607.25 | 1,652.45 | 1,652.45 | +40.75 (+2.53%) | 254,874 |
13 Mar 2024 | INR | 1,612.3 | 1,624.85 | 1,598.3 | 1,611.7 | 1,611.7 | -0.5 (-0.03%) | 240,984 |
12 Mar 2024 | INR | 1,598.5 | 1,624.95 | 1,598.05 | 1,612.2 | 1,612.2 | +12.75 (+0.80%) | 180,282 |
11 Mar 2024 | INR | 1,608.9 | 1,612.25 | 1,588 | 1,599.45 | 1,599.45 | -17.5 (-1.08%) | 201,766 |
7 Mar 2024 | INR | 1,617.3 | 1,628.45 | 1,605 | 1,616.95 | 1,616.95 | -0.35 (-0.02%) | 172,250 |
6 Mar 2024 | INR | 1,600.1 | 1,619.95 | 1,576.1 | 1,617.3 | 1,617.3 | +11.1 (+0.69%) | 257,845 |
5 Mar 2024 | INR | 1,633.65 | 1,636.6 | 1,602.1 | 1,606.2 | 1,606.2 | -31.65 (-1.93%) | 314,321 |
4 Mar 2024 | INR | 1,655.75 | 1,662.25 | 1,633.2 | 1,637.85 | 1,637.85 | -17.2 (-1.04%) | 291,654 |
1 Mar 2024 | INR | 1,672.05 | 1,672.5 | 1,652 | 1,655.05 | 1,655.05 | -20 (-1.19%) | 324,749 |
29 Feb 2024 | INR | 1,655.15 | 1,682 | 1,653.5 | 1,675.05 | 1,675.05 | +4.95 (+0.30%) | 79,116 |
28 Feb 2024 | INR | 1,672 | 1,687.5 | 1,662.4 | 1,670.1 | 1,670.1 | +5.35 (+0.32%) | 193,133 |
27 Feb 2024 | INR | 1,655.2 | 1,670.95 | 1,653 | 1,664.75 | 1,664.75 | +6.1 (+0.37%) | 99,507 |