Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,310.05 | 1,348 | 1,310.05 | 1,339.6 | 1,339.6 | +9.8 (+0.74%) | 12,165 |
10 Apr 2024 | INR | 1,329.95 | 1,345 | 1,315.6 | 1,329.8 | 1,329.8 | +6.75 (+0.51%) | 23,073 |
9 Apr 2024 | INR | 1,303 | 1,337.9 | 1,286 | 1,323.05 | 1,323.05 | +28.3 (+2.19%) | 35,891 |
8 Apr 2024 | INR | 1,313.7 | 1,336.9 | 1,285.45 | 1,294.75 | 1,294.75 | -18.9 (-1.44%) | 31,966 |
5 Apr 2024 | INR | 1,293.95 | 1,321.1 | 1,273 | 1,313.65 | 1,313.65 | +37.45 (+2.93%) | 93,509 |
4 Apr 2024 | INR | 1,225.05 | 1,281 | 1,225 | 1,276.2 | 1,276.2 | +51.5 (+4.21%) | 67,642 |
3 Apr 2024 | INR | 1,246.7 | 1,246.7 | 1,216.75 | 1,224.7 | 1,224.7 | -6.7 (-0.54%) | 15,348 |
2 Apr 2024 | INR | 1,244.7 | 1,251.15 | 1,227.7 | 1,231.4 | 1,231.4 | -7.2 (-0.58%) | 3,631 |
1 Apr 2024 | INR | 1,232.65 | 1,257.7 | 1,220.95 | 1,238.6 | 1,238.6 | +0.35 (+0.03%) | 24,011 |
28 Mar 2024 | INR | 1,200.65 | 1,245 | 1,200.65 | 1,238.25 | 1,238.25 | +40.1 (+3.35%) | 65,795 |
27 Mar 2024 | INR | 1,209.05 | 1,220.35 | 1,185.5 | 1,198.15 | 1,198.15 | -2.95 (-0.25%) | 14,090 |
26 Mar 2024 | INR | 1,174.25 | 1,219.55 | 1,174.25 | 1,201.1 | 1,201.1 | +3.75 (+0.31%) | 9,307 |
22 Mar 2024 | INR | 1,187.95 | 1,209.15 | 1,174 | 1,197.35 | 1,197.35 | +24.15 (+2.06%) | 13,594 |
21 Mar 2024 | INR | 1,178.45 | 1,178.45 | 1,142.6 | 1,173.2 | 1,173.2 | +11.05 (+0.95%) | 5,388 |
20 Mar 2024 | INR | 1,138.6 | 1,164.2 | 1,129.45 | 1,162.15 | 1,162.15 | +20 (+1.75%) | 5,446 |
19 Mar 2024 | INR | 1,163 | 1,163 | 1,136.75 | 1,142.15 | 1,142.15 | -23.5 (-2.02%) | 8,057 |
18 Mar 2024 | INR | 1,187.7 | 1,187.7 | 1,155 | 1,165.65 | 1,165.65 | +1.25 (+0.11%) | 6,900 |
15 Mar 2024 | INR | 1,191.05 | 1,194.85 | 1,145.9 | 1,164.4 | 1,164.4 | -18.65 (-1.58%) | 3,166 |
14 Mar 2024 | INR | 1,154.95 | 1,214.85 | 1,150.55 | 1,183.05 | 1,183.05 | +50.75 (+4.48%) | 18,016 |
13 Mar 2024 | INR | 1,177.1 | 1,181.85 | 1,121.25 | 1,132.3 | 1,132.3 | -45.6 (-3.87%) | 22,322 |
12 Mar 2024 | INR | 1,186.9 | 1,193.05 | 1,158.1 | 1,177.9 | 1,177.9 | -11.3 (-0.95%) | 5,241 |
11 Mar 2024 | INR | 1,199.55 | 1,216.7 | 1,185 | 1,189.2 | 1,189.2 | +2.6 (+0.22%) | 6,816 |
7 Mar 2024 | INR | 1,198.25 | 1,207 | 1,184.6 | 1,186.6 | 1,186.6 | -11.8 (-0.98%) | 3,439 |
6 Mar 2024 | INR | 1,188.15 | 1,212.05 | 1,169.45 | 1,198.4 | 1,198.4 | +9.45 (+0.79%) | 9,628 |
5 Mar 2024 | INR | 1,225 | 1,225 | 1,182.95 | 1,188.95 | 1,188.95 | -12.05 (-1.00%) | 7,256 |
4 Mar 2024 | INR | 1,204.55 | 1,219.1 | 1,197.9 | 1,201 | 1,201 | +8.35 (+0.70%) | 6,242 |
1 Mar 2024 | INR | 1,216 | 1,216 | 1,187 | 1,192.65 | 1,192.65 | +0.5 (+0.04%) | 6,085 |
29 Feb 2024 | INR | 1,176.15 | 1,201.7 | 1,170.2 | 1,192.15 | 1,192.15 | +4.65 (+0.39%) | 5,334 |
28 Feb 2024 | INR | 1,200.35 | 1,207.6 | 1,175.2 | 1,187.5 | 1,187.5 | -6.7 (-0.56%) | 4,410 |
27 Feb 2024 | INR | 1,240.4 | 1,240.4 | 1,190.55 | 1,194.2 | 1,194.2 | -20 (-1.65%) | 12,340 |