Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,499.4 | 1,521 | 1,477 | 1,503.05 | 1,503.05 | +9.2 (+0.62%) | 481 |
10 Apr 2024 | INR | 1,467.3 | 1,516.95 | 1,464.75 | 1,493.85 | 1,493.85 | +94.7 (+6.77%) | 648 |
9 Apr 2024 | INR | 1,475 | 1,475 | 1,376.6 | 1,399.15 | 1,399.15 | -92.75 (-6.22%) | 134 |
8 Apr 2024 | INR | 1,514.95 | 1,514.95 | 1,450.6 | 1,491.9 | 1,491.9 | +23.05 (+1.57%) | 511 |
5 Apr 2024 | INR | 1,457.2 | 1,514.95 | 1,411.6 | 1,468.85 | 1,468.85 | +13.65 (+0.94%) | 316 |
4 Apr 2024 | INR | 1,497.9 | 1,498 | 1,455.2 | 1,455.2 | 1,455.2 | +15.15 (+1.05%) | 29 |
3 Apr 2024 | INR | 1,447 | 1,460.25 | 1,410.05 | 1,440.05 | 1,440.05 | +48.4 (+3.48%) | 941 |
2 Apr 2024 | INR | 1,392 | 1,392 | 1,390 | 1,391.65 | 1,391.65 | +6.05 (+0.44%) | 23 |
1 Apr 2024 | INR | 1,389.6 | 1,390 | 1,358 | 1,385.6 | 1,385.6 | +2.15 (+0.16%) | 69 |
28 Mar 2024 | INR | 1,388.75 | 1,395 | 1,380 | 1,383.45 | 1,383.45 | -12.6 (-0.90%) | 151 |
27 Mar 2024 | INR | 1,394.6 | 1,400 | 1,394.6 | 1,396.05 | 1,396.05 | +50.05 (+3.72%) | 118 |
26 Mar 2024 | INR | 1,346 | 1,400 | 1,346 | 1,346 | 1,346 | 0.0 (0.0%) | 155 |
22 Mar 2024 | INR | 1,338.6 | 1,405 | 1,338.6 | 1,346 | 1,346 | -34 (-2.46%) | 379 |
21 Mar 2024 | INR | 1,338 | 1,403.8 | 1,305.7 | 1,380 | 1,380 | +42 (+3.14%) | 620 |
20 Mar 2024 | INR | 1,305 | 1,338.95 | 1,305 | 1,338 | 1,338 | -1.55 (-0.12%) | 675 |
19 Mar 2024 | INR | 1,381 | 1,381 | 1,330 | 1,339.55 | 1,339.55 | -41.45 (-3.00%) | 884 |
18 Mar 2024 | INR | 1,411.4 | 1,411.4 | 1,370.1 | 1,381 | 1,381 | -30.4 (-2.15%) | 1,603 |
15 Mar 2024 | INR | 1,419.4 | 1,419.4 | 1,345.6 | 1,411.4 | 1,411.4 | +19.4 (+1.39%) | 602 |
14 Mar 2024 | INR | 1,335 | 1,448.95 | 1,330.15 | 1,392 | 1,392 | -8.15 (-0.58%) | 1,214 |
13 Mar 2024 | INR | 1,473.9 | 1,499.95 | 1,400.15 | 1,400.15 | 1,400.15 | -73.65 (-5.00%) | 198 |
12 Mar 2024 | INR | 1,392.6 | 1,488.6 | 1,390.05 | 1,473.8 | 1,473.8 | +18.45 (+1.27%) | 184 |
11 Mar 2024 | INR | 1,406.3 | 1,492 | 1,375.1 | 1,455.35 | 1,455.35 | +33.5 (+2.36%) | 450 |
7 Mar 2024 | INR | 1,515 | 1,515 | 1,406.2 | 1,421.85 | 1,421.85 | -21.05 (-1.46%) | 180 |
6 Mar 2024 | INR | 1,392.8 | 1,464.25 | 1,380 | 1,442.9 | 1,442.9 | +48.35 (+3.47%) | 383 |
5 Mar 2024 | INR | 1,341.7 | 1,399.2 | 1,341.7 | 1,394.55 | 1,394.55 | -5.45 (-0.39%) | 205 |
4 Mar 2024 | INR | 1,339.05 | 1,469.95 | 1,339.05 | 1,400 | 1,400 | -19.8 (-1.39%) | 639 |
1 Mar 2024 | INR | 1,424.6 | 1,425.7 | 1,365.1 | 1,419.8 | 1,419.8 | +61.95 (+4.56%) | 2,047 |
29 Feb 2024 | INR | 1,359 | 1,390.3 | 1,350 | 1,357.85 | 1,357.85 | -1.2 (-0.09%) | 152 |
28 Feb 2024 | INR | 1,445 | 1,445 | 1,356.25 | 1,359.05 | 1,359.05 | -64.05 (-4.50%) | 195 |
27 Feb 2024 | INR | 1,439.95 | 1,439.95 | 1,331 | 1,423.1 | 1,423.1 | +26.85 (+1.92%) | 201 |