Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,971.55 | 1,982 | 1,941 | 1,946.7 | 1,946.7 | -24.2 (-1.23%) | 20,678 |
10 Apr 2024 | INR | 2,023.9 | 2,023.9 | 1,968.4 | 1,970.9 | 1,970.9 | -40.05 (-1.99%) | 12,825 |
9 Apr 2024 | INR | 2,060.3 | 2,060.3 | 2,003.55 | 2,010.95 | 2,010.95 | -36.35 (-1.78%) | 9,178 |
8 Apr 2024 | INR | 2,057.8 | 2,072 | 2,038.35 | 2,047.3 | 2,047.3 | -14.95 (-0.72%) | 11,035 |
5 Apr 2024 | INR | 2,065.15 | 2,065.15 | 2,029.45 | 2,062.25 | 2,062.25 | +5.4 (+0.26%) | 31,216 |
4 Apr 2024 | INR | 2,059.95 | 2,078 | 2,051.95 | 2,056.85 | 2,056.85 | +2.35 (+0.11%) | 12,368 |
3 Apr 2024 | INR | 2,056.35 | 2,085 | 2,049.95 | 2,054.5 | 2,054.5 | -18.9 (-0.91%) | 14,151 |
2 Apr 2024 | INR | 2,039.95 | 2,082.4 | 2,037.4 | 2,073.4 | 2,073.4 | +36.55 (+1.79%) | 25,815 |
1 Apr 2024 | INR | 2,011.5 | 2,050 | 2,011.5 | 2,036.85 | 2,036.85 | +25.6 (+1.27%) | 27,654 |
28 Mar 2024 | INR | 1,975.95 | 2,019.6 | 1,958.1 | 2,011.25 | 2,011.25 | +39.8 (+2.02%) | 13,933 |
27 Mar 2024 | INR | 1,963.35 | 1,995.55 | 1,934.45 | 1,971.45 | 1,971.45 | +24.05 (+1.23%) | 14,560 |
26 Mar 2024 | INR | 1,922 | 1,957.5 | 1,915.05 | 1,947.4 | 1,947.4 | +25.4 (+1.32%) | 10,772 |
22 Mar 2024 | INR | 1,925.9 | 1,930 | 1,901.25 | 1,922 | 1,922 | +13.6 (+0.71%) | 13,793 |
21 Mar 2024 | INR | 1,919.35 | 1,919.7 | 1,878.15 | 1,908.4 | 1,908.4 | +20.6 (+1.09%) | 16,598 |
20 Mar 2024 | INR | 1,929.95 | 1,938.5 | 1,853 | 1,887.8 | 1,887.8 | -22.45 (-1.18%) | 22,708 |
19 Mar 2024 | INR | 1,961.7 | 1,965 | 1,906 | 1,910.25 | 1,910.25 | -51.5 (-2.63%) | 56,362 |
18 Mar 2024 | INR | 1,914.5 | 1,972 | 1,902.45 | 1,961.75 | 1,961.75 | +27.05 (+1.40%) | 11,994 |
15 Mar 2024 | INR | 1,942.95 | 1,955.95 | 1,896.9 | 1,934.7 | 1,934.7 | +5.7 (+0.30%) | 11,826 |
14 Mar 2024 | INR | 1,850.05 | 1,936.5 | 1,822.25 | 1,929 | 1,929 | +41.75 (+2.21%) | 67,685 |
13 Mar 2024 | INR | 2,005.65 | 2,005.65 | 1,861.25 | 1,887.25 | 1,887.25 | -100.55 (-5.06%) | 70,032 |
12 Mar 2024 | INR | 1,957 | 2,007.55 | 1,945 | 1,987.8 | 1,987.8 | +31.15 (+1.59%) | 39,485 |
11 Mar 2024 | INR | 2,008.55 | 2,033.25 | 1,947.05 | 1,956.65 | 1,956.65 | -54 (-2.69%) | 28,731 |
7 Mar 2024 | INR | 1,992.15 | 2,036.95 | 1,977.35 | 2,010.65 | 2,010.65 | +18.5 (+0.93%) | 73,446 |
6 Mar 2024 | INR | 2,009.45 | 2,009.45 | 1,940.55 | 1,992.15 | 1,992.15 | -1.25 (-0.06%) | 40,799 |
5 Mar 2024 | INR | 1,994.9 | 2,005 | 1,967 | 1,993.4 | 1,993.4 | +9.85 (+0.50%) | 30,506 |
4 Mar 2024 | INR | 1,920.45 | 2,014.75 | 1,920.45 | 1,983.55 | 1,983.55 | +76.6 (+4.02%) | 207,449 |
1 Mar 2024 | INR | 1,939.85 | 1,949 | 1,900.55 | 1,906.95 | 1,906.95 | -15.7 (-0.82%) | 17,484 |
29 Feb 2024 | INR | 1,910.7 | 1,935.9 | 1,888.65 | 1,922.65 | 1,922.65 | +10.85 (+0.57%) | 21,045 |
28 Feb 2024 | INR | 1,912.95 | 1,930.6 | 1,902 | 1,911.8 | 1,911.8 | +2.9 (+0.15%) | 36,783 |
27 Feb 2024 | INR | 1,872.8 | 1,915 | 1,871 | 1,908.9 | 1,908.9 | +39.8 (+2.13%) | 54,962 |