Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 2,955 | 2,973 | 2,925.7 | 2,935.1 | 2,935.1 | -23.5 (-0.79%) | 677,948 |
10 Apr 2024 | INR | 2,949.95 | 2,974 | 2,934.55 | 2,958.6 | 2,958.6 | +31.5 (+1.08%) | 164,355 |
9 Apr 2024 | INR | 2,975 | 2,978.75 | 2,925 | 2,927.1 | 2,927.1 | -43.9 (-1.48%) | 59,883 |
8 Apr 2024 | INR | 2,923.4 | 2,980.5 | 2,923.4 | 2,971 | 2,971 | +51.05 (+1.75%) | 148,392 |
5 Apr 2024 | INR | 2,928 | 2,941.5 | 2,911.9 | 2,919.95 | 2,919.95 | -6.5 (-0.22%) | 431,312 |
4 Apr 2024 | INR | 2,958.55 | 2,958.55 | 2,900.5 | 2,926.45 | 2,926.45 | -15.95 (-0.54%) | 104,590 |
3 Apr 2024 | INR | 2,966.9 | 2,966.9 | 2,938 | 2,942.4 | 2,942.4 | -28.9 (-0.97%) | 127,109 |
2 Apr 2024 | INR | 2,969.5 | 2,987.9 | 2,950 | 2,971.3 | 2,971.3 | +1.8 (+0.06%) | 118,525 |
1 Apr 2024 | INR | 2,985 | 2,988.5 | 2,965 | 2,969.5 | 2,969.5 | -7.3 (-0.25%) | 229,355 |
28 Mar 2024 | INR | 2,994.35 | 3,011.25 | 2,959 | 2,976.8 | 2,976.8 | -11.05 (-0.37%) | 422,263 |
27 Mar 2024 | INR | 2,899.65 | 2,999.9 | 2,897.9 | 2,987.85 | 2,987.85 | +103.7 (+3.60%) | 471,025 |
26 Mar 2024 | INR | 2,888.6 | 2,905.25 | 2,877 | 2,884.15 | 2,884.15 | -25.75 (-0.88%) | 943,865 |
22 Mar 2024 | INR | 2,897.05 | 2,920 | 2,895.35 | 2,909.9 | 2,909.9 | +8.6 (+0.30%) | 562,484 |
21 Mar 2024 | INR | 2,891.4 | 2,915 | 2,889.65 | 2,901.3 | 2,901.3 | +14.5 (+0.50%) | 77,091 |
20 Mar 2024 | INR | 2,851.05 | 2,890.2 | 2,848.05 | 2,886.8 | 2,886.8 | +36.05 (+1.26%) | 152,906 |
19 Mar 2024 | INR | 2,865.6 | 2,873.6 | 2,835 | 2,850.75 | 2,850.75 | -27.6 (-0.96%) | 128,206 |
18 Mar 2024 | INR | 2,837.2 | 2,883 | 2,833.65 | 2,878.35 | 2,878.35 | +41.1 (+1.45%) | 146,410 |
15 Mar 2024 | INR | 2,854.95 | 2,866.45 | 2,826.9 | 2,837.25 | 2,837.25 | -28 (-0.98%) | 396,001 |
14 Mar 2024 | INR | 2,865 | 2,897.35 | 2,851 | 2,865.25 | 2,865.25 | +0.55 (+0.02%) | 162,637 |
13 Mar 2024 | INR | 2,955.45 | 2,965.95 | 2,855.85 | 2,864.7 | 2,864.7 | -85.5 (-2.90%) | 97,957 |
12 Mar 2024 | INR | 2,932 | 2,976.3 | 2,932 | 2,950.2 | 2,950.2 | +19 (+0.65%) | 83,500 |
11 Mar 2024 | INR | 2,984.7 | 2,984.7 | 2,927.35 | 2,931.2 | 2,931.2 | -26.9 (-0.91%) | 111,587 |
7 Mar 2024 | INR | 3,002.15 | 3,005.9 | 2,951.25 | 2,958.1 | 2,958.1 | -47.85 (-1.59%) | 387,052 |
6 Mar 2024 | INR | 2,989.45 | 3,019 | 2,957 | 3,005.95 | 3,005.95 | +7.65 (+0.26%) | 110,021 |
5 Mar 2024 | INR | 3,011.7 | 3,011.7 | 2,973 | 2,998.3 | 2,998.3 | -13.3 (-0.44%) | 70,928 |
4 Mar 2024 | INR | 2,981 | 3,024.8 | 2,975.05 | 3,011.6 | 3,011.6 | +25.6 (+0.86%) | 139,795 |
1 Mar 2024 | INR | 2,916.7 | 2,999 | 2,916.7 | 2,986 | 2,986 | +61.25 (+2.09%) | 544,407 |
29 Feb 2024 | INR | 2,931.05 | 2,958 | 2,909.55 | 2,924.75 | 2,924.75 | +15.75 (+0.54%) | 192,376 |
28 Feb 2024 | INR | 2,964.9 | 2,982 | 2,900.55 | 2,909 | 2,909 | -61.4 (-2.07%) | 64,333 |
27 Feb 2024 | INR | 2,968.8 | 2,999.85 | 2,956 | 2,970.4 | 2,970.4 | -3.95 (-0.13%) | 83,211 |