Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,543.2 | 1,560 | 1,525 | 1,531.75 | 1,531.75 | -10.9 (-0.71%) | 3,855 |
10 Apr 2024 | INR | 1,510.05 | 1,567.2 | 1,507.05 | 1,542.65 | 1,542.65 | +46.95 (+3.14%) | 19,196 |
9 Apr 2024 | INR | 1,539.95 | 1,549.6 | 1,486.05 | 1,495.7 | 1,495.7 | -28.35 (-1.86%) | 8,171 |
8 Apr 2024 | INR | 1,520 | 1,544.15 | 1,510 | 1,524.05 | 1,524.05 | +15.15 (+1.00%) | 6,682 |
5 Apr 2024 | INR | 1,515.9 | 1,550 | 1,501.9 | 1,508.9 | 1,508.9 | -3.85 (-0.25%) | 6,185 |
4 Apr 2024 | INR | 1,495.05 | 1,517 | 1,495.05 | 1,512.75 | 1,512.75 | +18.55 (+1.24%) | 4,471 |
3 Apr 2024 | INR | 1,544.75 | 1,544.75 | 1,475.05 | 1,494.2 | 1,494.2 | -21.8 (-1.44%) | 10,703 |
2 Apr 2024 | INR | 1,483.5 | 1,524.35 | 1,469.35 | 1,516 | 1,516 | +37.9 (+2.56%) | 4,373 |
1 Apr 2024 | INR | 1,454.55 | 1,483 | 1,427.65 | 1,478.1 | 1,478.1 | +53.7 (+3.77%) | 6,838 |
28 Mar 2024 | INR | 1,451.55 | 1,456.5 | 1,418.45 | 1,424.4 | 1,424.4 | -3.3 (-0.23%) | 3,700 |
27 Mar 2024 | INR | 1,433.95 | 1,450.35 | 1,423 | 1,427.7 | 1,427.7 | +9.9 (+0.70%) | 4,088 |
26 Mar 2024 | INR | 1,450.8 | 1,450.85 | 1,413.15 | 1,417.8 | 1,417.8 | -30.35 (-2.10%) | 3,030 |
22 Mar 2024 | INR | 1,461 | 1,464.3 | 1,429.7 | 1,448.15 | 1,448.15 | -10.5 (-0.72%) | 8,905 |
21 Mar 2024 | INR | 1,439.35 | 1,462.65 | 1,425.25 | 1,458.65 | 1,458.65 | +34.05 (+2.39%) | 2,253 |
20 Mar 2024 | INR | 1,387.8 | 1,428.5 | 1,387.8 | 1,424.6 | 1,424.6 | +8.5 (+0.60%) | 2,492 |
19 Mar 2024 | INR | 1,437.35 | 1,437.35 | 1,407.45 | 1,416.1 | 1,416.1 | -3.9 (-0.27%) | 3,716 |
18 Mar 2024 | INR | 1,416 | 1,448.15 | 1,402 | 1,420 | 1,420 | +3.75 (+0.26%) | 7,182 |
15 Mar 2024 | INR | 1,449.7 | 1,458.7 | 1,398.5 | 1,416.25 | 1,416.25 | -13.15 (-0.92%) | 8,645 |
14 Mar 2024 | INR | 1,415.35 | 1,447.6 | 1,402.8 | 1,429.4 | 1,429.4 | -0.3 (-0.02%) | 4,697 |
13 Mar 2024 | INR | 1,460.8 | 1,500 | 1,374.7 | 1,429.7 | 1,429.7 | -25.6 (-1.76%) | 8,515 |
12 Mar 2024 | INR | 1,517.35 | 1,520.55 | 1,444 | 1,455.3 | 1,455.3 | -32.55 (-2.19%) | 8,433 |
11 Mar 2024 | INR | 1,543.3 | 1,559 | 1,478.3 | 1,487.85 | 1,487.85 | -57.85 (-3.74%) | 12,376 |
7 Mar 2024 | INR | 1,526.05 | 1,570 | 1,525 | 1,545.7 | 1,545.7 | +21.6 (+1.42%) | 8,649 |
6 Mar 2024 | INR | 1,574.45 | 1,574.45 | 1,475 | 1,524.1 | 1,524.1 | -50.75 (-3.22%) | 18,893 |
5 Mar 2024 | INR | 1,651 | 1,652.25 | 1,561.55 | 1,574.85 | 1,574.85 | -70.15 (-4.26%) | 6,804 |
4 Mar 2024 | INR | 1,675.35 | 1,678.3 | 1,628.8 | 1,645 | 1,645 | +0.3 (+0.02%) | 3,222 |
1 Mar 2024 | INR | 1,669.2 | 1,674.2 | 1,639.1 | 1,644.7 | 1,644.7 | +8.25 (+0.50%) | 3,724 |
29 Feb 2024 | INR | 1,710 | 1,726.1 | 1,626.95 | 1,636.45 | 1,636.45 | -69.75 (-4.09%) | 6,198 |
28 Feb 2024 | INR | 1,755.05 | 1,784.95 | 1,700.6 | 1,706.2 | 1,706.2 | -56.25 (-3.19%) | 4,052 |
27 Feb 2024 | INR | 1,745.05 | 1,801.25 | 1,745.05 | 1,762.45 | 1,762.45 | +20.15 (+1.16%) | 20,910 |