Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 455.15 | 483.5 | 451.1 | 467.3 | 467.3 | +21.35 (+4.79%) | 30,395 |
10 Apr 2024 | INR | 449.65 | 462.1 | 441.65 | 445.95 | 445.95 | -3.4 (-0.76%) | 13,792 |
9 Apr 2024 | INR | 435.15 | 456.95 | 435.15 | 449.35 | 449.35 | +6.75 (+1.53%) | 10,799 |
8 Apr 2024 | INR | 455 | 458.2 | 435.65 | 442.6 | 442.6 | -0.45 (-0.10%) | 9,211 |
5 Apr 2024 | INR | 447.8 | 447.8 | 430 | 443.05 | 443.05 | -7.35 (-1.63%) | 20,434 |
4 Apr 2024 | INR | 459.55 | 466.95 | 444.65 | 450.4 | 450.4 | -0.1 (-0.02%) | 33,733 |
3 Apr 2024 | INR | 421.85 | 484.55 | 421.85 | 450.5 | 450.5 | +28.4 (+6.73%) | 75,789 |
2 Apr 2024 | INR | 418.45 | 424.5 | 411.75 | 422.1 | 422.1 | +6.2 (+1.49%) | 35,412 |
1 Apr 2024 | INR | 417 | 422 | 410.15 | 415.9 | 415.9 | +16.75 (+4.20%) | 28,508 |
28 Mar 2024 | INR | 370 | 419.95 | 368.95 | 399.15 | 399.15 | +41.65 (+11.65%) | 18,293 |
27 Mar 2024 | INR | 359.9 | 365 | 347.85 | 357.5 | 357.5 | +15.95 (+4.67%) | 2,564 |
26 Mar 2024 | INR | 346.55 | 361 | 340 | 341.55 | 341.55 | -6.2 (-1.78%) | 9,004 |
22 Mar 2024 | INR | 331.05 | 353.15 | 331.05 | 347.75 | 347.75 | +12.85 (+3.84%) | 3,928 |
21 Mar 2024 | INR | 330.4 | 337.3 | 328.3 | 334.9 | 334.9 | +7.3 (+2.23%) | 4,770 |
20 Mar 2024 | INR | 330 | 335.95 | 322.05 | 327.6 | 327.6 | +3.75 (+1.16%) | 5,075 |
19 Mar 2024 | INR | 330 | 334.75 | 322 | 323.85 | 323.85 | -3.65 (-1.11%) | 5,617 |
18 Mar 2024 | INR | 331 | 341.2 | 322.85 | 327.5 | 327.5 | -1 (-0.30%) | 17,836 |
15 Mar 2024 | INR | 347.85 | 347.85 | 315.95 | 328.5 | 328.5 | +3.6 (+1.11%) | 8,282 |
14 Mar 2024 | INR | 310.15 | 333 | 309.6 | 324.9 | 324.9 | +15.3 (+4.94%) | 25,128 |
13 Mar 2024 | INR | 349.2 | 351.15 | 289.4 | 309.6 | 309.6 | -34.1 (-9.92%) | 21,897 |
12 Mar 2024 | INR | 378.05 | 379.3 | 339.35 | 343.7 | 343.7 | -30.35 (-8.11%) | 6,883 |
11 Mar 2024 | INR | 391.05 | 391.35 | 367.95 | 374.05 | 374.05 | -25.25 (-6.32%) | 19,876 |
7 Mar 2024 | INR | 422 | 427.65 | 392.05 | 399.3 | 399.3 | -1,687.5 (-80.87%) | 15,462 |
6 Mar 2024 | INR | 2,079.4 | 2,090 | 2,008.9 | 2,086.8 | 2,086.8 | +48.15 (+2.36%) | 4,718 |
5 Mar 2024 | INR | 2,079.85 | 2,110 | 2,030 | 2,038.65 | 2,038.65 | -35.1 (-1.69%) | 682 |
4 Mar 2024 | INR | 2,134.35 | 2,138 | 2,030 | 2,073.75 | 2,073.75 | +14.75 (+0.72%) | 1,627 |
1 Mar 2024 | INR | 1,999 | 2,071 | 1,998.95 | 2,059 | 2,059 | +83.8 (+4.24%) | 1,712 |
29 Feb 2024 | INR | 2,049.95 | 2,049.95 | 1,970.05 | 1,975.2 | 1,975.2 | -37.25 (-1.85%) | 1,023 |
28 Feb 2024 | INR | 2,001.9 | 2,076.2 | 1,990 | 2,012.45 | 2,012.45 | -30.3 (-1.48%) | 1,509 |
27 Feb 2024 | INR | 2,059.7 | 2,065.85 | 2,035.55 | 2,042.75 | 2,042.75 | +2.8 (+0.14%) | 787 |