Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 4,119.9 | 4,270.3 | 4,082.4 | 4,142.8 | 4,142.8 | +19.3 (+0.47%) | 5,360 |
10 Apr 2024 | INR | 4,171.9 | 4,171.9 | 4,105 | 4,123.5 | 4,123.5 | -48.5 (-1.16%) | 104,588 |
9 Apr 2024 | INR | 4,308.85 | 4,308.85 | 4,108.2 | 4,172 | 4,172 | -131.3 (-3.05%) | 3,511 |
8 Apr 2024 | INR | 4,380 | 4,380 | 4,275 | 4,303.3 | 4,303.3 | -52.8 (-1.21%) | 1,569 |
5 Apr 2024 | INR | 4,240 | 4,383.35 | 4,175 | 4,356.1 | 4,356.1 | +168.4 (+4.02%) | 6,610 |
4 Apr 2024 | INR | 4,249.9 | 4,255 | 4,124.3 | 4,187.7 | 4,187.7 | -4.35 (-0.10%) | 6,433 |
3 Apr 2024 | INR | 4,107.05 | 4,247 | 4,075.1 | 4,192.05 | 4,192.05 | +98.85 (+2.41%) | 7,275 |
2 Apr 2024 | INR | 4,195.35 | 4,195.35 | 4,075 | 4,093.2 | 4,093.2 | -73.35 (-1.76%) | 5,014 |
1 Apr 2024 | INR | 4,242.1 | 4,308.1 | 4,151.15 | 4,166.55 | 4,166.55 | -61.2 (-1.45%) | 3,089 |
28 Mar 2024 | INR | 4,170.8 | 4,261 | 4,051.1 | 4,227.75 | 4,227.75 | +53.4 (+1.28%) | 9,488 |
27 Mar 2024 | INR | 3,950.15 | 4,205.95 | 3,949.95 | 4,174.35 | 4,174.35 | +235.25 (+5.97%) | 7,512 |
26 Mar 2024 | INR | 3,907.15 | 3,963 | 3,841 | 3,939.1 | 3,939.1 | +11.3 (+0.29%) | 5,876 |
22 Mar 2024 | INR | 3,931.55 | 3,958.4 | 3,880 | 3,927.8 | 3,927.8 | -28.05 (-0.71%) | 1,435 |
21 Mar 2024 | INR | 3,891.95 | 4,025.85 | 3,851.7 | 3,955.85 | 3,955.85 | +125.5 (+3.28%) | 2,934 |
20 Mar 2024 | INR | 3,833.8 | 3,869 | 3,735 | 3,830.35 | 3,830.35 | +12.5 (+0.33%) | 2,478 |
19 Mar 2024 | INR | 3,795.2 | 3,885 | 3,777.65 | 3,817.85 | 3,817.85 | +8.05 (+0.21%) | 2,185 |
18 Mar 2024 | INR | 3,884.05 | 3,896.95 | 3,780 | 3,809.8 | 3,809.8 | -75.75 (-1.95%) | 2,347 |
15 Mar 2024 | INR | 4,013.85 | 4,018 | 3,824.6 | 3,885.55 | 3,885.55 | -84.1 (-2.12%) | 3,730 |
14 Mar 2024 | INR | 3,700.05 | 4,036 | 3,626.05 | 3,969.65 | 3,969.65 | +253.2 (+6.81%) | 16,861 |
13 Mar 2024 | INR | 3,904.8 | 3,916.2 | 3,604.2 | 3,716.45 | 3,716.45 | -202.85 (-5.18%) | 45,977 |
12 Mar 2024 | INR | 3,992.25 | 3,998.95 | 3,880 | 3,919.3 | 3,919.3 | -107.4 (-2.67%) | 2,565 |
11 Mar 2024 | INR | 3,912.65 | 4,042 | 3,895 | 4,026.7 | 4,026.7 | +128.8 (+3.30%) | 5,809 |
7 Mar 2024 | INR | 3,974.6 | 3,974.6 | 3,880.05 | 3,897.9 | 3,897.9 | -76.7 (-1.93%) | 2,622 |
6 Mar 2024 | INR | 3,957.85 | 4,010 | 3,912.6 | 3,974.6 | 3,974.6 | +35.1 (+0.89%) | 1,590 |
5 Mar 2024 | INR | 4,040 | 4,040 | 3,900 | 3,939.5 | 3,939.5 | -102.1 (-2.53%) | 2,624 |
4 Mar 2024 | INR | 4,133.55 | 4,180.95 | 4,029.85 | 4,041.6 | 4,041.6 | -93.7 (-2.27%) | 1,557 |
1 Mar 2024 | INR | 4,151.15 | 4,151.15 | 4,096.25 | 4,135.3 | 4,135.3 | -15.85 (-0.38%) | 3,953 |
29 Feb 2024 | INR | 4,100 | 4,216.5 | 3,981.25 | 4,151.15 | 4,151.15 | +40.75 (+0.99%) | 7,087 |
28 Feb 2024 | INR | 4,243.5 | 4,243.5 | 4,072.55 | 4,110.4 | 4,110.4 | -63.15 (-1.51%) | 1,940 |
27 Feb 2024 | INR | 4,072.05 | 4,219.95 | 4,059.3 | 4,173.55 | 4,173.55 | +88.2 (+2.16%) | 2,567 |