Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,659.35 | 1,659.35 | 1,597.65 | 1,601.35 | 1,601.35 | -44.65 (-2.71%) | 22,005 |
10 Apr 2024 | INR | 1,566.85 | 1,659.7 | 1,566.85 | 1,646 | 1,646 | +47.3 (+2.96%) | 10,696 |
9 Apr 2024 | INR | 1,549.7 | 1,688.35 | 1,549.7 | 1,598.7 | 1,598.7 | +58.95 (+3.83%) | 28,155 |
8 Apr 2024 | INR | 1,558 | 1,585 | 1,530.3 | 1,539.75 | 1,539.75 | -15.95 (-1.03%) | 14,255 |
5 Apr 2024 | INR | 1,543.15 | 1,568 | 1,511.3 | 1,555.7 | 1,555.7 | -8.35 (-0.53%) | 11,504 |
4 Apr 2024 | INR | 1,562.95 | 1,584.85 | 1,543.7 | 1,564.05 | 1,564.05 | +1.15 (+0.07%) | 4,625 |
3 Apr 2024 | INR | 1,568 | 1,597.65 | 1,535.05 | 1,562.9 | 1,562.9 | -4.9 (-0.31%) | 5,354 |
2 Apr 2024 | INR | 1,528.6 | 1,583.15 | 1,527.45 | 1,567.8 | 1,567.8 | +21.5 (+1.39%) | 23,231 |
1 Apr 2024 | INR | 1,437.6 | 1,551 | 1,426.85 | 1,546.3 | 1,546.3 | +102.05 (+7.07%) | 21,811 |
28 Mar 2024 | INR | 1,440.15 | 1,465.15 | 1,433.95 | 1,444.25 | 1,444.25 | +15.75 (+1.10%) | 5,756 |
27 Mar 2024 | INR | 1,454.9 | 1,517 | 1,411.3 | 1,428.5 | 1,428.5 | -1.7 (-0.12%) | 10,703 |
26 Mar 2024 | INR | 1,472.45 | 1,490.9 | 1,417.25 | 1,430.2 | 1,430.2 | -43.75 (-2.97%) | 10,309 |
22 Mar 2024 | INR | 1,398 | 1,514.95 | 1,365.95 | 1,473.95 | 1,473.95 | +71.8 (+5.12%) | 41,737 |
21 Mar 2024 | INR | 1,276.15 | 1,415 | 1,256.3 | 1,402.15 | 1,402.15 | +149.95 (+11.97%) | 63,204 |
20 Mar 2024 | INR | 1,256 | 1,299 | 1,240.9 | 1,252.2 | 1,252.2 | -4.55 (-0.36%) | 14,996 |
19 Mar 2024 | INR | 1,314.95 | 1,314.95 | 1,244.75 | 1,256.75 | 1,256.75 | -16.95 (-1.33%) | 6,969 |
18 Mar 2024 | INR | 1,232.45 | 1,315.3 | 1,207.4 | 1,273.7 | 1,273.7 | +29.5 (+2.37%) | 29,298 |
15 Mar 2024 | INR | 1,298.85 | 1,306.75 | 1,232 | 1,244.2 | 1,244.2 | -57.05 (-4.38%) | 15,958 |
14 Mar 2024 | INR | 1,266.2 | 1,317.55 | 1,237.2 | 1,301.25 | 1,301.25 | +35.1 (+2.77%) | 13,492 |
13 Mar 2024 | INR | 1,425.95 | 1,440.55 | 1,230 | 1,266.15 | 1,266.15 | -135.8 (-9.69%) | 59,592 |
12 Mar 2024 | INR | 1,449.05 | 1,466.15 | 1,381.4 | 1,401.95 | 1,401.95 | -45.85 (-3.17%) | 11,065 |
11 Mar 2024 | INR | 1,518 | 1,518 | 1,423 | 1,447.8 | 1,447.8 | -72.6 (-4.78%) | 28,186 |
7 Mar 2024 | INR | 1,513.05 | 1,538.95 | 1,480 | 1,520.4 | 1,520.4 | +7.35 (+0.49%) | 16,247 |
6 Mar 2024 | INR | 1,607.75 | 1,607.75 | 1,466 | 1,513.05 | 1,513.05 | -87.75 (-5.48%) | 12,522 |
5 Mar 2024 | INR | 1,605.55 | 1,622.45 | 1,577.85 | 1,600.8 | 1,600.8 | -6.35 (-0.40%) | 6,180 |
4 Mar 2024 | INR | 1,638.8 | 1,655.2 | 1,535.2 | 1,607.15 | 1,607.15 | +10.5 (+0.66%) | 12,391 |
1 Mar 2024 | INR | 1,589.95 | 1,618.3 | 1,557.85 | 1,596.65 | 1,596.65 | +30.55 (+1.95%) | 21,175 |
29 Feb 2024 | INR | 1,553.35 | 1,599.2 | 1,538.95 | 1,566.1 | 1,566.1 | +14.1 (+0.91%) | 11,610 |
28 Feb 2024 | INR | 1,631.95 | 1,634.85 | 1,504.2 | 1,552 | 1,552 | -69.85 (-4.31%) | 36,294 |
27 Feb 2024 | INR | 1,577.8 | 1,677.6 | 1,560.45 | 1,621.85 | 1,621.85 | +44.8 (+2.84%) | 29,597 |