Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,598.25 | 1,608 | 1,578.55 | 1,600.65 | 1,600.65 | -8.75 (-0.54%) | 2,570 |
10 Apr 2024 | INR | 1,620.65 | 1,620.65 | 1,587.75 | 1,609.4 | 1,609.4 | -2.55 (-0.16%) | 3,898 |
9 Apr 2024 | INR | 1,626.55 | 1,626.55 | 1,609.6 | 1,611.95 | 1,611.95 | -0.25 (-0.02%) | 2,605 |
8 Apr 2024 | INR | 1,600.15 | 1,621.95 | 1,600.15 | 1,612.2 | 1,612.2 | -2.05 (-0.13%) | 5,899 |
5 Apr 2024 | INR | 1,620 | 1,620 | 1,609.45 | 1,614.25 | 1,614.25 | -2.75 (-0.17%) | 2,969 |
4 Apr 2024 | INR | 1,614.95 | 1,621.8 | 1,614.95 | 1,617 | 1,617 | +0.8 (+0.05%) | 1,912 |
3 Apr 2024 | INR | 1,618.5 | 1,622 | 1,613.65 | 1,616.2 | 1,616.2 | -2.35 (-0.15%) | 3,598 |
2 Apr 2024 | INR | 1,615.95 | 1,626.75 | 1,615.95 | 1,618.55 | 1,618.55 | +2.6 (+0.16%) | 1,257 |
1 Apr 2024 | INR | 1,600.6 | 1,624 | 1,600.6 | 1,615.95 | 1,615.95 | +14.5 (+0.91%) | 2,732 |
28 Mar 2024 | INR | 1,595.7 | 1,613.15 | 1,595.7 | 1,601.45 | 1,601.45 | +0.8 (+0.05%) | 7,426 |
27 Mar 2024 | INR | 1,582.05 | 1,616 | 1,582.05 | 1,600.65 | 1,600.65 | +2.65 (+0.17%) | 2,240 |
26 Mar 2024 | INR | 1,577.3 | 1,610 | 1,577.3 | 1,598 | 1,598 | -2.55 (-0.16%) | 9,810 |
22 Mar 2024 | INR | 1,604 | 1,608.05 | 1,596.15 | 1,600.55 | 1,600.55 | -2.7 (-0.17%) | 3,256 |
21 Mar 2024 | INR | 1,620 | 1,620 | 1,600.05 | 1,603.25 | 1,603.25 | -6.85 (-0.43%) | 330,934 |
20 Mar 2024 | INR | 1,619.35 | 1,620.35 | 1,599.85 | 1,610.1 | 1,610.1 | +33.1 (+2.10%) | 4,357 |
19 Mar 2024 | INR | 1,556.55 | 1,582.45 | 1,556.55 | 1,577 | 1,577 | -8.3 (-0.52%) | 3,717 |
18 Mar 2024 | INR | 1,566.2 | 1,589 | 1,564.55 | 1,585.3 | 1,585.3 | +18.75 (+1.20%) | 1,523 |
15 Mar 2024 | INR | 1,581.15 | 1,581.15 | 1,554.8 | 1,566.55 | 1,566.55 | +8.9 (+0.57%) | 1,009 |
14 Mar 2024 | INR | 1,512.35 | 1,592.4 | 1,512.35 | 1,557.65 | 1,557.65 | -11.1 (-0.71%) | 5,428 |
13 Mar 2024 | INR | 1,568.05 | 1,578.1 | 1,554.65 | 1,568.75 | 1,568.75 | -5.3 (-0.34%) | 4,652 |
12 Mar 2024 | INR | 1,605.45 | 1,605.45 | 1,566.5 | 1,574.05 | 1,574.05 | -2.9 (-0.18%) | 2,695 |
11 Mar 2024 | INR | 1,589.55 | 1,589.55 | 1,575.3 | 1,576.95 | 1,576.95 | -7.05 (-0.45%) | 2,745 |
7 Mar 2024 | INR | 1,571.7 | 1,589.55 | 1,571.7 | 1,584 | 1,584 | -8.3 (-0.52%) | 4,515 |
6 Mar 2024 | INR | 1,575.25 | 1,597.8 | 1,575.25 | 1,592.3 | 1,592.3 | +9.8 (+0.62%) | 7,373 |
5 Mar 2024 | INR | 1,566.25 | 1,596 | 1,566.25 | 1,582.5 | 1,582.5 | +2.2 (+0.14%) | 7,588 |
4 Mar 2024 | INR | 1,586.7 | 1,595.75 | 1,579.2 | 1,580.3 | 1,580.3 | -12.45 (-0.78%) | 14,280 |
1 Mar 2024 | INR | 1,619.75 | 1,619.75 | 1,591 | 1,592.75 | 1,592.75 | -2.55 (-0.16%) | 5,689 |
29 Feb 2024 | INR | 1,595 | 1,601.6 | 1,577.7 | 1,595.3 | 1,595.3 | -4.6 (-0.29%) | 6,779 |
28 Feb 2024 | INR | 1,600.1 | 1,602.45 | 1,595.8 | 1,599.9 | 1,599.9 | +4.25 (+0.27%) | 3,608 |
27 Feb 2024 | INR | 1,597 | 1,614.4 | 1,591 | 1,595.65 | 1,595.65 | -2.45 (-0.15%) | 9,087 |