Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 4,849.45 | 4,849.45 | 4,744.1 | 4,749.65 | 4,749.65 | -57.8 (-1.20%) | 3,940 |
10 Apr 2024 | INR | 4,812.9 | 4,817 | 4,750 | 4,807.45 | 4,807.45 | +11.9 (+0.25%) | 10,260 |
9 Apr 2024 | INR | 4,844.15 | 4,851.2 | 4,786 | 4,795.55 | 4,795.55 | -32.05 (-0.66%) | 6,942 |
8 Apr 2024 | INR | 4,849.95 | 4,849.95 | 4,783 | 4,827.6 | 4,827.6 | +16.05 (+0.33%) | 2,874 |
5 Apr 2024 | INR | 4,839.25 | 4,846.3 | 4,794.6 | 4,811.55 | 4,811.55 | -3.6 (-0.07%) | 6,510 |
4 Apr 2024 | INR | 4,854.4 | 4,854.4 | 4,784 | 4,815.15 | 4,815.15 | -13.05 (-0.27%) | 3,909 |
3 Apr 2024 | INR | 4,900 | 4,900 | 4,809 | 4,828.2 | 4,828.2 | -67.25 (-1.37%) | 4,166 |
2 Apr 2024 | INR | 4,905 | 4,910.3 | 4,867.1 | 4,895.45 | 4,895.45 | +4.25 (+0.09%) | 1,655 |
1 Apr 2024 | INR | 4,911.8 | 4,957.3 | 4,885 | 4,891.2 | 4,891.2 | -21.75 (-0.44%) | 5,291 |
28 Mar 2024 | INR | 4,938.95 | 4,949 | 4,867 | 4,912.95 | 4,912.95 | -6.65 (-0.14%) | 10,895 |
27 Mar 2024 | INR | 4,961.2 | 4,982.35 | 4,879.9 | 4,919.6 | 4,919.6 | -41.6 (-0.84%) | 7,066 |
26 Mar 2024 | INR | 4,788.5 | 4,975 | 4,740.15 | 4,961.2 | 4,961.2 | +94.55 (+1.94%) | 14,395 |
22 Mar 2024 | INR | 4,782.05 | 4,890 | 4,782.05 | 4,866.65 | 4,866.65 | +60.8 (+1.27%) | 7,558 |
21 Mar 2024 | INR | 4,803.85 | 4,820.05 | 4,764.3 | 4,805.85 | 4,805.85 | +2.95 (+0.06%) | 4,969 |
20 Mar 2024 | INR | 4,849.85 | 4,849.85 | 4,762.7 | 4,802.9 | 4,802.9 | -12.6 (-0.26%) | 4,185 |
19 Mar 2024 | INR | 4,899.05 | 4,985.75 | 4,802.15 | 4,815.5 | 4,815.5 | -158.8 (-3.19%) | 5,680 |
18 Mar 2024 | INR | 4,952.55 | 5,015 | 4,952.55 | 4,974.3 | 4,974.3 | -1.95 (-0.04%) | 3,982 |
15 Mar 2024 | INR | 4,938.05 | 5,008.55 | 4,919.15 | 4,976.25 | 4,976.25 | +37.75 (+0.76%) | 10,425 |
14 Mar 2024 | INR | 4,826.05 | 4,953.95 | 4,786.45 | 4,938.5 | 4,938.5 | +81 (+1.67%) | 4,351 |
13 Mar 2024 | INR | 4,868.6 | 4,975 | 4,824.35 | 4,857.5 | 4,857.5 | -10.75 (-0.22%) | 6,009 |
12 Mar 2024 | INR | 4,937.2 | 4,937.2 | 4,852.45 | 4,868.25 | 4,868.25 | -68.5 (-1.39%) | 2,049 |
11 Mar 2024 | INR | 4,887.3 | 4,956 | 4,874.95 | 4,936.75 | 4,936.75 | +49.45 (+1.01%) | 2,557 |
7 Mar 2024 | INR | 4,860.05 | 4,902.15 | 4,837.7 | 4,887.3 | 4,887.3 | +10 (+0.21%) | 1,972 |
6 Mar 2024 | INR | 4,834.45 | 4,885.3 | 4,793.45 | 4,877.3 | 4,877.3 | +52.5 (+1.09%) | 3,543 |
5 Mar 2024 | INR | 4,867.35 | 4,867.35 | 4,811.25 | 4,824.8 | 4,824.8 | -15.9 (-0.33%) | 6,030 |
4 Mar 2024 | INR | 4,921 | 4,933.25 | 4,834.2 | 4,840.7 | 4,840.7 | -84.6 (-1.72%) | 13,481 |
1 Mar 2024 | INR | 4,999.5 | 4,999.5 | 4,912.95 | 4,925.3 | 4,925.3 | -36.05 (-0.73%) | 14,714 |
29 Feb 2024 | INR | 4,924.95 | 4,982.8 | 4,830.65 | 4,961.35 | 4,961.35 | +74.15 (+1.52%) | 4,114 |
28 Feb 2024 | INR | 4,880 | 4,913.55 | 4,873.05 | 4,887.2 | 4,887.2 | -17.35 (-0.35%) | 3,287 |
27 Feb 2024 | INR | 4,870.8 | 4,934.15 | 4,870.8 | 4,904.55 | 4,904.55 | +4 (+0.08%) | 35,345 |