Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,231.85 | 1,231.85 | 1,219.35 | 1,225.2 | 1,225.2 | -4.1 (-0.33%) | 255,730 |
10 Apr 2024 | INR | 1,215.8 | 1,230.55 | 1,210.75 | 1,229.3 | 1,229.3 | +25.45 (+2.11%) | 49,348 |
9 Apr 2024 | INR | 1,218.25 | 1,218.25 | 1,198.65 | 1,203.85 | 1,203.85 | -0.3 (-0.02%) | 30,337 |
8 Apr 2024 | INR | 1,191 | 1,210.1 | 1,183.6 | 1,204.15 | 1,204.15 | +12.6 (+1.06%) | 79,900 |
5 Apr 2024 | INR | 1,208.1 | 1,211.3 | 1,189 | 1,191.55 | 1,191.55 | -15.4 (-1.28%) | 123,054 |
4 Apr 2024 | INR | 1,234.9 | 1,234.9 | 1,201.95 | 1,206.95 | 1,206.95 | -18.45 (-1.51%) | 29,398 |
3 Apr 2024 | INR | 1,202.55 | 1,240.6 | 1,189.5 | 1,225.4 | 1,225.4 | +17 (+1.41%) | 273,855 |
2 Apr 2024 | INR | 1,222.05 | 1,225.45 | 1,203.55 | 1,208.4 | 1,208.4 | -9.4 (-0.77%) | 88,168 |
1 Apr 2024 | INR | 1,227.95 | 1,230.45 | 1,207.8 | 1,217.8 | 1,217.8 | -11.25 (-0.92%) | 86,752 |
28 Mar 2024 | INR | 1,238.65 | 1,238.65 | 1,220.35 | 1,229.05 | 1,229.05 | +4.35 (+0.36%) | 92,209 |
27 Mar 2024 | INR | 1,215.95 | 1,228 | 1,210.05 | 1,224.7 | 1,224.7 | +8.65 (+0.71%) | 374,066 |
26 Mar 2024 | INR | 1,232.75 | 1,233.45 | 1,211.15 | 1,216.05 | 1,216.05 | -19.75 (-1.60%) | 250,616 |
22 Mar 2024 | INR | 1,227 | 1,244.95 | 1,220.8 | 1,235.8 | 1,235.8 | +14 (+1.15%) | 4,235,017 |
21 Mar 2024 | INR | 1,243.95 | 1,243.95 | 1,214.45 | 1,221.8 | 1,221.8 | -10.2 (-0.83%) | 407,138 |
20 Mar 2024 | INR | 1,227.85 | 1,239 | 1,223.85 | 1,232 | 1,232 | +4.15 (+0.34%) | 415,744 |
19 Mar 2024 | INR | 1,223.6 | 1,240.65 | 1,215.25 | 1,227.85 | 1,227.85 | +2.8 (+0.23%) | 2,169,332 |
18 Mar 2024 | INR | 1,228.95 | 1,231 | 1,215.3 | 1,225.05 | 1,225.05 | +4.7 (+0.39%) | 109,655 |
15 Mar 2024 | INR | 1,186 | 1,222.7 | 1,186 | 1,220.35 | 1,220.35 | +25.05 (+2.10%) | 1,584,041 |
14 Mar 2024 | INR | 1,167.35 | 1,199.65 | 1,164 | 1,195.3 | 1,195.3 | +26.1 (+2.23%) | 1,190,372 |
13 Mar 2024 | INR | 1,210.7 | 1,210.7 | 1,151.3 | 1,169.2 | 1,169.2 | -35.2 (-2.92%) | 124,916 |
12 Mar 2024 | INR | 1,204.55 | 1,207.8 | 1,198.05 | 1,204.4 | 1,204.4 | +7.3 (+0.61%) | 52,074 |
11 Mar 2024 | INR | 1,187.95 | 1,218.2 | 1,187.95 | 1,197.1 | 1,197.1 | -2.05 (-0.17%) | 57,435 |
7 Mar 2024 | INR | 1,207.1 | 1,213.05 | 1,189.2 | 1,199.15 | 1,199.15 | +5.3 (+0.44%) | 1,202,709 |
6 Mar 2024 | INR | 1,174.4 | 1,196 | 1,157.85 | 1,193.85 | 1,193.85 | +25.15 (+2.15%) | 1,551,612 |
5 Mar 2024 | INR | 1,139.45 | 1,179.45 | 1,134 | 1,168.7 | 1,168.7 | +34.7 (+3.06%) | 176,671 |
4 Mar 2024 | INR | 1,131.8 | 1,149 | 1,131.8 | 1,134 | 1,134 | +5.3 (+0.47%) | 1,524,770 |
1 Mar 2024 | INR | 1,123.15 | 1,140.4 | 1,118 | 1,128.7 | 1,128.7 | +5.8 (+0.52%) | 230,620 |
29 Feb 2024 | INR | 1,123 | 1,137.75 | 1,098.1 | 1,122.9 | 1,122.9 | -5.8 (-0.51%) | 462,799 |
28 Feb 2024 | INR | 1,135.35 | 1,152.1 | 1,123.55 | 1,128.7 | 1,128.7 | +1.35 (+0.12%) | 86,413 |
27 Feb 2024 | INR | 1,115 | 1,130.85 | 1,101.6 | 1,127.35 | 1,127.35 | +17.15 (+1.54%) | 123,111 |