Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,800 | 1,825 | 1,777 | 1,787.5 | 1,787.5 | -20.5 (-1.13%) | 2,052 |
10 Apr 2024 | INR | 1,829 | 1,830 | 1,775.25 | 1,808 | 1,808 | +4.8 (+0.27%) | 2,565 |
9 Apr 2024 | INR | 1,806 | 1,865.2 | 1,783.2 | 1,803.2 | 1,803.2 | -21.45 (-1.18%) | 2,936 |
8 Apr 2024 | INR | 1,875 | 1,875 | 1,801 | 1,824.65 | 1,824.65 | +1.8 (+0.10%) | 1,492 |
5 Apr 2024 | INR | 1,810.05 | 1,861 | 1,791.6 | 1,822.85 | 1,822.85 | +9.6 (+0.53%) | 1,945 |
4 Apr 2024 | INR | 1,829 | 1,878 | 1,775 | 1,813.25 | 1,813.25 | -14.9 (-0.82%) | 3,054 |
3 Apr 2024 | INR | 1,697.4 | 1,844 | 1,690.9 | 1,828.15 | 1,828.15 | +130.75 (+7.70%) | 8,653 |
2 Apr 2024 | INR | 1,620.2 | 1,708 | 1,600.1 | 1,697.4 | 1,697.4 | +81.05 (+5.01%) | 6,304 |
1 Apr 2024 | INR | 1,585.6 | 1,636.95 | 1,585.6 | 1,616.35 | 1,616.35 | +2.55 (+0.16%) | 1,817 |
28 Mar 2024 | INR | 1,610 | 1,637.9 | 1,593.25 | 1,613.8 | 1,613.8 | +1.5 (+0.09%) | 1,533 |
27 Mar 2024 | INR | 1,515 | 1,640.95 | 1,502.5 | 1,612.3 | 1,612.3 | +101.8 (+6.74%) | 9,249 |
26 Mar 2024 | INR | 1,512.9 | 1,538.95 | 1,500 | 1,510.5 | 1,510.5 | -2.4 (-0.16%) | 1,991 |
22 Mar 2024 | INR | 1,522 | 1,525 | 1,492.5 | 1,512.9 | 1,512.9 | +22.65 (+1.52%) | 9,402 |
21 Mar 2024 | INR | 1,480 | 1,510 | 1,480 | 1,490.25 | 1,490.25 | +19.1 (+1.30%) | 3,202 |
20 Mar 2024 | INR | 1,448.4 | 1,480 | 1,442.2 | 1,471.15 | 1,471.15 | +35.7 (+2.49%) | 8,477 |
19 Mar 2024 | INR | 1,420.05 | 1,454.5 | 1,420.05 | 1,435.45 | 1,435.45 | +25.3 (+1.79%) | 3,159 |
18 Mar 2024 | INR | 1,459.75 | 1,459.75 | 1,408.05 | 1,410.15 | 1,410.15 | -30.6 (-2.12%) | 6,053 |
15 Mar 2024 | INR | 1,377.8 | 1,455 | 1,355.55 | 1,440.75 | 1,440.75 | +77 (+5.65%) | 4,496 |
14 Mar 2024 | INR | 1,329.75 | 1,371.9 | 1,320 | 1,363.75 | 1,363.75 | +77.6 (+6.03%) | 1,567 |
13 Mar 2024 | INR | 1,389 | 1,410 | 1,220 | 1,286.15 | 1,286.15 | -99.85 (-7.20%) | 6,987 |
12 Mar 2024 | INR | 1,442.9 | 1,442.9 | 1,379.8 | 1,386 | 1,386 | -13.5 (-0.96%) | 3,116 |
11 Mar 2024 | INR | 1,441.4 | 1,449 | 1,393.5 | 1,399.5 | 1,399.5 | -21.6 (-1.52%) | 3,602 |
7 Mar 2024 | INR | 1,440 | 1,451 | 1,407.2 | 1,421.1 | 1,421.1 | +1.8 (+0.13%) | 548 |
6 Mar 2024 | INR | 1,440.1 | 1,445.25 | 1,400 | 1,419.3 | 1,419.3 | -34.95 (-2.40%) | 4,625 |
5 Mar 2024 | INR | 1,478 | 1,478 | 1,422 | 1,454.25 | 1,454.25 | +7.1 (+0.49%) | 3,784 |
4 Mar 2024 | INR | 1,400.05 | 1,460 | 1,400 | 1,447.15 | 1,447.15 | +75.1 (+5.47%) | 6,346 |
1 Mar 2024 | INR | 1,315.3 | 1,399 | 1,302.05 | 1,372.05 | 1,372.05 | +47.5 (+3.59%) | 4,824 |
29 Feb 2024 | INR | 1,250 | 1,350 | 1,250 | 1,324.55 | 1,324.55 | +38.35 (+2.98%) | 2,369 |
28 Feb 2024 | INR | 1,379 | 1,379 | 1,275 | 1,286.2 | 1,286.2 | -26.5 (-2.02%) | 1,941 |
27 Feb 2024 | INR | 1,342 | 1,342 | 1,305.9 | 1,312.7 | 1,312.7 | -4.25 (-0.32%) | 1,883 |