Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,009.5 | 1,017.25 | 988.2 | 996.95 | 996.95 | -11.05 (-1.10%) | 16,165 |
10 Apr 2024 | INR | 1,033.9 | 1,040 | 1,003 | 1,008 | 1,008 | -22.05 (-2.14%) | 21,257 |
9 Apr 2024 | INR | 1,053.4 | 1,061 | 1,026 | 1,030.05 | 1,030.05 | -15.4 (-1.47%) | 12,993 |
8 Apr 2024 | INR | 1,089.9 | 1,089.9 | 1,035.8 | 1,045.45 | 1,045.45 | -35.4 (-3.28%) | 24,852 |
5 Apr 2024 | INR | 1,115.15 | 1,124.95 | 1,075 | 1,080.85 | 1,080.85 | -33.1 (-2.97%) | 12,871 |
4 Apr 2024 | INR | 1,088.25 | 1,128 | 1,087.2 | 1,113.95 | 1,113.95 | +15.75 (+1.43%) | 25,470 |
3 Apr 2024 | INR | 1,087.5 | 1,117.55 | 1,080.7 | 1,098.2 | 1,098.2 | +13.35 (+1.23%) | 12,892 |
2 Apr 2024 | INR | 1,080.85 | 1,089.75 | 1,053.55 | 1,084.85 | 1,084.85 | +5.05 (+0.47%) | 14,323 |
1 Apr 2024 | INR | 1,098.35 | 1,125.8 | 1,076.1 | 1,079.8 | 1,079.8 | -17.9 (-1.63%) | 23,846 |
28 Mar 2024 | INR | 1,129.8 | 1,145.8 | 1,091.75 | 1,097.7 | 1,097.7 | -27.3 (-2.43%) | 21,059 |
27 Mar 2024 | INR | 1,110.8 | 1,139.15 | 1,083.5 | 1,125 | 1,125 | +23.85 (+2.17%) | 41,658 |
26 Mar 2024 | INR | 1,081.75 | 1,131.7 | 1,081.75 | 1,101.15 | 1,101.15 | +4.65 (+0.42%) | 15,384 |
22 Mar 2024 | INR | 1,088.95 | 1,104.35 | 1,061.6 | 1,096.5 | 1,096.5 | +3.3 (+0.30%) | 31,727 |
21 Mar 2024 | INR | 1,025 | 1,107 | 1,025 | 1,093.2 | 1,093.2 | +78.7 (+7.76%) | 60,876 |
20 Mar 2024 | INR | 1,051.9 | 1,060.6 | 1,006.6 | 1,014.5 | 1,014.5 | -40.15 (-3.81%) | 45,038 |
19 Mar 2024 | INR | 1,103 | 1,108.25 | 1,036.95 | 1,054.65 | 1,054.65 | -44.95 (-4.09%) | 43,182 |
18 Mar 2024 | INR | 1,129.25 | 1,143.15 | 1,090.05 | 1,099.6 | 1,099.6 | -18.7 (-1.67%) | 20,492 |
15 Mar 2024 | INR | 1,183.4 | 1,198.8 | 1,101.05 | 1,118.3 | 1,118.3 | -54 (-4.61%) | 32,242 |
14 Mar 2024 | INR | 1,131.5 | 1,181.5 | 1,103.65 | 1,172.3 | 1,172.3 | +47.2 (+4.20%) | 82,511 |
13 Mar 2024 | INR | 1,126.95 | 1,195 | 1,057.45 | 1,125.1 | 1,125.1 | +8.2 (+0.73%) | 155,451 |
12 Mar 2024 | INR | 1,095 | 1,129.55 | 1,093.2 | 1,116.9 | 1,116.9 | +24.65 (+2.26%) | 60,603 |
11 Mar 2024 | INR | 1,080.45 | 1,125.9 | 1,080.45 | 1,092.25 | 1,092.25 | +2.15 (+0.20%) | 12,052 |
7 Mar 2024 | INR | 1,055.25 | 1,105.75 | 1,055.25 | 1,090.1 | 1,090.1 | +13.4 (+1.24%) | 16,822 |
6 Mar 2024 | INR | 1,097.55 | 1,102.7 | 1,065.9 | 1,076.7 | 1,076.7 | -11.35 (-1.04%) | 15,363 |
5 Mar 2024 | INR | 1,114.4 | 1,114.4 | 1,084.4 | 1,088.05 | 1,088.05 | -27.3 (-2.45%) | 27,330 |
4 Mar 2024 | INR | 1,096.15 | 1,134.35 | 1,074.05 | 1,115.35 | 1,115.35 | +2.35 (+0.21%) | 39,576 |
1 Mar 2024 | INR | 1,123.95 | 1,129 | 1,077.6 | 1,113 | 1,113 | +3.6 (+0.32%) | 74,378 |
29 Feb 2024 | INR | 1,050.2 | 1,120 | 1,050.2 | 1,109.4 | 1,109.4 | +46.95 (+4.42%) | 92,013 |
28 Feb 2024 | INR | 1,066.95 | 1,083.6 | 1,054.6 | 1,062.45 | 1,062.45 | +4.6 (+0.43%) | 50,998 |
27 Feb 2024 | INR | 989.4 | 1,080.15 | 981.2 | 1,057.85 | 1,057.85 | +74.8 (+7.61%) | 121,713 |