Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,981 | 2,107.75 | 1,960.7 | 1,978.45 | 1,978.45 | -3.3 (-0.17%) | 15,033 |
10 Apr 2024 | INR | 2,000 | 2,035 | 1,962.05 | 1,981.75 | 1,981.75 | +4.35 (+0.22%) | 5,857 |
9 Apr 2024 | INR | 2,015 | 2,035.45 | 1,970 | 1,977.4 | 1,977.4 | -37.6 (-1.87%) | 1,711 |
8 Apr 2024 | INR | 2,030 | 2,035 | 1,984.85 | 2,015 | 2,015 | -27.25 (-1.33%) | 6,837 |
5 Apr 2024 | INR | 1,925.65 | 2,062.05 | 1,914.8 | 2,042.25 | 2,042.25 | +117 (+6.08%) | 13,910 |
4 Apr 2024 | INR | 1,858.95 | 1,936 | 1,842.05 | 1,925.25 | 1,925.25 | +66.25 (+3.56%) | 3,206 |
3 Apr 2024 | INR | 1,885.1 | 1,885.1 | 1,829.4 | 1,859 | 1,859 | +9.8 (+0.53%) | 3,195 |
2 Apr 2024 | INR | 1,821.85 | 1,870.4 | 1,794.4 | 1,849.2 | 1,849.2 | +18.9 (+1.03%) | 1,959 |
1 Apr 2024 | INR | 1,725.85 | 1,858.1 | 1,725.85 | 1,830.3 | 1,830.3 | +104.4 (+6.05%) | 9,314 |
28 Mar 2024 | INR | 1,834.95 | 1,834.95 | 1,720 | 1,725.9 | 1,725.9 | -65.4 (-3.65%) | 4,227 |
27 Mar 2024 | INR | 1,771.05 | 1,809.95 | 1,749 | 1,791.3 | 1,791.3 | -19.05 (-1.05%) | 5,462 |
26 Mar 2024 | INR | 1,807.5 | 1,820.1 | 1,769.25 | 1,810.35 | 1,810.35 | +2.85 (+0.16%) | 1,473 |
22 Mar 2024 | INR | 1,814.7 | 1,869.85 | 1,757 | 1,807.5 | 1,807.5 | +28.4 (+1.60%) | 5,008 |
21 Mar 2024 | INR | 1,773.1 | 1,788.15 | 1,740.95 | 1,779.1 | 1,779.1 | +39.75 (+2.29%) | 3,003 |
20 Mar 2024 | INR | 1,659.25 | 1,745.45 | 1,630.75 | 1,739.35 | 1,739.35 | +80.1 (+4.83%) | 2,955 |
19 Mar 2024 | INR | 1,717.05 | 1,717.05 | 1,627.4 | 1,659.25 | 1,659.25 | -26.65 (-1.58%) | 3,433 |
18 Mar 2024 | INR | 1,685.05 | 1,707 | 1,649 | 1,685.9 | 1,685.9 | -13.95 (-0.82%) | 4,270 |
15 Mar 2024 | INR | 1,763.75 | 1,763.75 | 1,690.7 | 1,699.85 | 1,699.85 | -30.55 (-1.77%) | 3,432 |
14 Mar 2024 | INR | 1,700.05 | 1,779.15 | 1,700.05 | 1,730.4 | 1,730.4 | +16.75 (+0.98%) | 6,883 |
13 Mar 2024 | INR | 1,855.6 | 1,855.6 | 1,689.95 | 1,713.65 | 1,713.65 | -106.05 (-5.83%) | 7,328 |
12 Mar 2024 | INR | 1,887.75 | 1,887.75 | 1,803.5 | 1,819.7 | 1,819.7 | -31.6 (-1.71%) | 1,515 |
11 Mar 2024 | INR | 1,979.25 | 1,979.25 | 1,843.95 | 1,851.3 | 1,851.3 | -92.1 (-4.74%) | 2,588 |
7 Mar 2024 | INR | 1,950.05 | 2,006.35 | 1,930 | 1,943.4 | 1,943.4 | -53.05 (-2.66%) | 1,710 |
6 Mar 2024 | INR | 2,020.6 | 2,063.75 | 1,970.25 | 1,996.45 | 1,996.45 | -62.9 (-3.05%) | 1,792 |
5 Mar 2024 | INR | 2,022.05 | 2,066.35 | 2,022 | 2,059.35 | 2,059.35 | +31.2 (+1.54%) | 2,102 |
4 Mar 2024 | INR | 2,035.35 | 2,087.05 | 1,997.2 | 2,028.15 | 2,028.15 | +36.5 (+1.83%) | 6,795 |
1 Mar 2024 | INR | 2,065 | 2,065 | 1,977 | 1,991.65 | 1,991.65 | -39.75 (-1.96%) | 1,429 |
29 Feb 2024 | INR | 1,937 | 2,054.8 | 1,874.8 | 2,031.4 | 2,031.4 | +93.3 (+4.81%) | 5,061 |
28 Feb 2024 | INR | 1,952.05 | 1,965 | 1,920 | 1,938.1 | 1,938.1 | -27.8 (-1.41%) | 3,351 |
27 Feb 2024 | INR | 1,995 | 1,995 | 1,948.5 | 1,965.9 | 1,965.9 | -2.85 (-0.14%) | 1,475 |