Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 3,700.55 | 3,730 | 3,666 | 3,677.3 | 3,677.3 | -27.45 (-0.74%) | 9,938 |
10 Apr 2024 | INR | 3,706.5 | 3,756 | 3,696.85 | 3,704.75 | 3,704.75 | +1.3 (+0.04%) | 10,786 |
9 Apr 2024 | INR | 3,660.75 | 3,725 | 3,653.45 | 3,703.45 | 3,703.45 | +47.6 (+1.30%) | 4,177 |
8 Apr 2024 | INR | 3,680.1 | 3,680.5 | 3,618.85 | 3,655.85 | 3,655.85 | -16.95 (-0.46%) | 13,334 |
5 Apr 2024 | INR | 3,709.6 | 3,709.6 | 3,663 | 3,672.8 | 3,672.8 | -27.75 (-0.75%) | 10,141 |
4 Apr 2024 | INR | 3,783.95 | 3,783.95 | 3,691.1 | 3,700.55 | 3,700.55 | -41.45 (-1.11%) | 5,849 |
3 Apr 2024 | INR | 3,731.35 | 3,781 | 3,724 | 3,742 | 3,742 | -14.5 (-0.39%) | 13,315 |
2 Apr 2024 | INR | 3,818.85 | 3,818.85 | 3,656.65 | 3,756.5 | 3,756.5 | -31.7 (-0.84%) | 22,179 |
1 Apr 2024 | INR | 3,803.85 | 3,818.1 | 3,771.45 | 3,788.2 | 3,788.2 | +35.05 (+0.93%) | 38,918 |
28 Mar 2024 | INR | 3,793.3 | 3,808.6 | 3,742.55 | 3,753.15 | 3,753.15 | -39.5 (-1.04%) | 3,906 |
27 Mar 2024 | INR | 3,811 | 3,831 | 3,777.75 | 3,792.65 | 3,792.65 | -18.65 (-0.49%) | 18,012 |
26 Mar 2024 | INR | 3,769.95 | 3,858.25 | 3,761.25 | 3,811.3 | 3,811.3 | +39.3 (+1.04%) | 7,128 |
22 Mar 2024 | INR | 3,650.05 | 3,818.7 | 3,650 | 3,772 | 3,772 | +101.3 (+2.76%) | 14,106 |
21 Mar 2024 | INR | 3,611.85 | 3,683.15 | 3,611.85 | 3,670.7 | 3,670.7 | +59.4 (+1.64%) | 2,999 |
20 Mar 2024 | INR | 3,660 | 3,695.55 | 3,590 | 3,611.3 | 3,611.3 | -54 (-1.47%) | 5,798 |
19 Mar 2024 | INR | 3,718 | 3,727.2 | 3,649.1 | 3,665.3 | 3,665.3 | -76.75 (-2.05%) | 10,446 |
18 Mar 2024 | INR | 3,829.95 | 3,829.95 | 3,719.85 | 3,742.05 | 3,742.05 | -78.5 (-2.05%) | 12,458 |
15 Mar 2024 | INR | 3,724.2 | 3,830.4 | 3,681 | 3,820.55 | 3,820.55 | +68.15 (+1.82%) | 8,135 |
14 Mar 2024 | INR | 3,608.95 | 3,779 | 3,580.15 | 3,752.4 | 3,752.4 | +113.45 (+3.12%) | 12,383 |
13 Mar 2024 | INR | 3,729.2 | 3,744.05 | 3,588.65 | 3,638.95 | 3,638.95 | -49.65 (-1.35%) | 9,039 |
12 Mar 2024 | INR | 3,750.55 | 3,767.35 | 3,661.85 | 3,688.6 | 3,688.6 | -78.75 (-2.09%) | 8,486 |
11 Mar 2024 | INR | 3,722.55 | 3,833.45 | 3,722.55 | 3,767.35 | 3,767.35 | +24.35 (+0.65%) | 6,334 |
7 Mar 2024 | INR | 3,799.8 | 3,799.8 | 3,731.1 | 3,743 | 3,743 | -22.15 (-0.59%) | 7,178 |
6 Mar 2024 | INR | 3,780.45 | 3,815 | 3,733.7 | 3,765.15 | 3,765.15 | -32.45 (-0.85%) | 11,962 |
5 Mar 2024 | INR | 3,848.35 | 3,848.35 | 3,770 | 3,797.6 | 3,797.6 | -55.05 (-1.43%) | 5,941 |
4 Mar 2024 | INR | 3,767.65 | 3,875 | 3,767.65 | 3,852.65 | 3,852.65 | +68.3 (+1.80%) | 14,500 |
1 Mar 2024 | INR | 3,759.95 | 3,805.55 | 3,724.6 | 3,784.35 | 3,784.35 | +14.75 (+0.39%) | 12,178 |
29 Feb 2024 | INR | 3,796 | 3,825 | 3,711.8 | 3,769.6 | 3,769.6 | -64.45 (-1.68%) | 11,714 |
28 Feb 2024 | INR | 3,937.95 | 3,937.95 | 3,826.55 | 3,834.05 | 3,834.05 | -70.2 (-1.80%) | 13,847 |
27 Feb 2024 | INR | 3,943.8 | 4,066.1 | 3,863.35 | 3,904.25 | 3,904.25 | +18.65 (+0.48%) | 70,598 |