Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 5,560.95 | 5,689.65 | 5,550 | 5,576.55 | 5,576.55 | -8.55 (-0.15%) | 35,716 |
10 Apr 2024 | INR | 5,627.3 | 5,627.3 | 5,550 | 5,585.1 | 5,585.1 | -17.35 (-0.31%) | 2,879 |
9 Apr 2024 | INR | 5,712.3 | 5,718.1 | 5,580.85 | 5,602.45 | 5,602.45 | -64.2 (-1.13%) | 3,740 |
8 Apr 2024 | INR | 5,683.75 | 5,734.95 | 5,636.9 | 5,666.65 | 5,666.65 | +29.75 (+0.53%) | 7,456 |
5 Apr 2024 | INR | 5,653.75 | 5,690 | 5,539.7 | 5,636.9 | 5,636.9 | +12.1 (+0.22%) | 4,763 |
4 Apr 2024 | INR | 5,674.95 | 5,772.6 | 5,606.05 | 5,624.8 | 5,624.8 | -21.7 (-0.38%) | 9,166 |
3 Apr 2024 | INR | 5,549.6 | 5,670.6 | 5,533.75 | 5,646.5 | 5,646.5 | +66.9 (+1.20%) | 6,279 |
2 Apr 2024 | INR | 5,481.15 | 5,601 | 5,456.3 | 5,579.6 | 5,579.6 | +117.5 (+2.15%) | 4,400 |
1 Apr 2024 | INR | 5,384.25 | 5,529 | 5,366.9 | 5,462.1 | 5,462.1 | +86.75 (+1.61%) | 11,008 |
28 Mar 2024 | INR | 5,299.65 | 5,413.9 | 5,230 | 5,375.35 | 5,375.35 | +89.95 (+1.70%) | 8,140 |
27 Mar 2024 | INR | 5,101.75 | 5,361.45 | 5,101.75 | 5,285.4 | 5,285.4 | +184.35 (+3.61%) | 21,997 |
26 Mar 2024 | INR | 5,010.2 | 5,113 | 4,964.6 | 5,101.05 | 5,101.05 | +110.75 (+2.22%) | 7,883 |
22 Mar 2024 | INR | 4,944.95 | 4,996.8 | 4,865.5 | 4,990.3 | 4,990.3 | +45.3 (+0.92%) | 9,539 |
21 Mar 2024 | INR | 4,711.8 | 4,954.5 | 4,711.8 | 4,945 | 4,945 | +236.35 (+5.02%) | 10,989 |
20 Mar 2024 | INR | 4,662.25 | 4,754.8 | 4,565.55 | 4,708.65 | 4,708.65 | +75.05 (+1.62%) | 6,484 |
19 Mar 2024 | INR | 4,848.35 | 4,848.35 | 4,605 | 4,633.6 | 4,633.6 | -199.15 (-4.12%) | 8,858 |
18 Mar 2024 | INR | 4,760.4 | 4,854.4 | 4,756 | 4,832.75 | 4,832.75 | +54.85 (+1.15%) | 4,348 |
15 Mar 2024 | INR | 4,779.3 | 4,819.95 | 4,684.4 | 4,777.9 | 4,777.9 | +11.8 (+0.25%) | 6,981 |
14 Mar 2024 | INR | 4,600.05 | 4,786.3 | 4,591.95 | 4,766.1 | 4,766.1 | +117 (+2.52%) | 2,776 |
13 Mar 2024 | INR | 4,787.75 | 4,844.15 | 4,611.9 | 4,649.1 | 4,649.1 | -134.3 (-2.81%) | 10,783 |
12 Mar 2024 | INR | 4,749.95 | 4,834.35 | 4,703.65 | 4,783.4 | 4,783.4 | +54.25 (+1.15%) | 12,470 |
11 Mar 2024 | INR | 4,724.45 | 4,973.55 | 4,682.55 | 4,729.15 | 4,729.15 | +60.7 (+1.30%) | 31,295 |
7 Mar 2024 | INR | 4,660.05 | 4,739.15 | 4,658.45 | 4,668.45 | 4,668.45 | -38.35 (-0.81%) | 1,489 |
6 Mar 2024 | INR | 4,736.1 | 4,740 | 4,627.5 | 4,706.8 | 4,706.8 | -24.4 (-0.52%) | 5,372 |
5 Mar 2024 | INR | 4,747.2 | 4,759.8 | 4,689 | 4,731.2 | 4,731.2 | +43.2 (+0.92%) | 3,355 |
4 Mar 2024 | INR | 4,749.25 | 4,749.25 | 4,671.85 | 4,688 | 4,688 | -10.95 (-0.23%) | 5,219 |
1 Mar 2024 | INR | 4,709.95 | 4,709.95 | 4,649.3 | 4,698.95 | 4,698.95 | +21.1 (+0.45%) | 5,389 |
29 Feb 2024 | INR | 4,586 | 4,717.05 | 4,506.5 | 4,677.85 | 4,677.85 | +95.3 (+2.08%) | 10,185 |
28 Feb 2024 | INR | 4,600 | 4,657.3 | 4,543.6 | 4,582.55 | 4,582.55 | -3.75 (-0.08%) | 6,915 |
27 Feb 2024 | INR | 4,607.8 | 4,645 | 4,564 | 4,586.3 | 4,586.3 | +21.9 (+0.48%) | 4,889 |