Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,992.05 | 2,048.7 | 1,974 | 1,978.05 | 1,978.05 | -45.6 (-2.25%) | 2,957 |
10 Apr 2024 | INR | 1,991.05 | 2,026.15 | 1,991.05 | 2,023.65 | 2,023.65 | +22.45 (+1.12%) | 1,583 |
9 Apr 2024 | INR | 2,075.95 | 2,075.95 | 1,996.65 | 2,001.2 | 2,001.2 | -10.4 (-0.52%) | 1,769 |
8 Apr 2024 | INR | 2,050 | 2,068.1 | 2,007 | 2,011.6 | 2,011.6 | -35.4 (-1.73%) | 8,013 |
5 Apr 2024 | INR | 2,069.1 | 2,069.1 | 2,032.05 | 2,047 | 2,047 | +5.65 (+0.28%) | 1,917 |
4 Apr 2024 | INR | 2,088.75 | 2,088.75 | 2,034 | 2,041.35 | 2,041.35 | -6.4 (-0.31%) | 1,299 |
3 Apr 2024 | INR | 2,073 | 2,073 | 2,042.85 | 2,047.75 | 2,047.75 | -25.45 (-1.23%) | 539 |
2 Apr 2024 | INR | 2,061.8 | 2,091 | 2,047.95 | 2,073.2 | 2,073.2 | +27.85 (+1.36%) | 2,667 |
1 Apr 2024 | INR | 2,031.65 | 2,092.2 | 2,031.65 | 2,045.35 | 2,045.35 | -12.75 (-0.62%) | 1,774 |
28 Mar 2024 | INR | 2,098.6 | 2,098.6 | 2,050 | 2,058.1 | 2,058.1 | -0.5 (-0.02%) | 3,847 |
27 Mar 2024 | INR | 2,089.95 | 2,091.3 | 2,056.15 | 2,058.6 | 2,058.6 | +7.5 (+0.37%) | 2,341 |
26 Mar 2024 | INR | 1,926.4 | 2,120 | 1,926.4 | 2,051.1 | 2,051.1 | +28.9 (+1.43%) | 5,018 |
22 Mar 2024 | INR | 2,019.95 | 2,056.5 | 2,015.25 | 2,022.2 | 2,022.2 | +25.2 (+1.26%) | 1,907 |
21 Mar 2024 | INR | 2,017 | 2,031.55 | 1,986.35 | 1,997 | 1,997 | -5.15 (-0.26%) | 2,257 |
20 Mar 2024 | INR | 1,945.6 | 2,007.3 | 1,945.6 | 2,002.15 | 2,002.15 | +17.35 (+0.87%) | 718 |
19 Mar 2024 | INR | 1,965.65 | 1,995.25 | 1,965.65 | 1,984.8 | 1,984.8 | +12.25 (+0.62%) | 4,222 |
18 Mar 2024 | INR | 1,949.7 | 1,999 | 1,890 | 1,972.55 | 1,972.55 | -32.7 (-1.63%) | 7,825 |
15 Mar 2024 | INR | 2,027.2 | 2,030 | 1,992.75 | 2,005.25 | 2,005.25 | +17.6 (+0.89%) | 13,829 |
14 Mar 2024 | INR | 1,967.6 | 2,062.5 | 1,950 | 1,987.65 | 1,987.65 | -3 (-0.15%) | 2,594 |
13 Mar 2024 | INR | 2,011.1 | 2,035.7 | 1,975 | 1,990.65 | 1,990.65 | -61.2 (-2.98%) | 17,067 |
12 Mar 2024 | INR | 2,050.35 | 2,065 | 1,983.2 | 2,051.85 | 2,051.85 | -3.75 (-0.18%) | 30,927 |
11 Mar 2024 | INR | 2,092.35 | 2,104.2 | 2,031.8 | 2,055.6 | 2,055.6 | -41.1 (-1.96%) | 3,587 |
7 Mar 2024 | INR | 2,145.95 | 2,145.95 | 2,091.9 | 2,096.7 | 2,096.7 | -7.6 (-0.36%) | 752 |
6 Mar 2024 | INR | 2,125.45 | 2,155.5 | 2,088.05 | 2,104.3 | 2,104.3 | -23.5 (-1.10%) | 1,249 |
5 Mar 2024 | INR | 2,215.05 | 2,215.05 | 2,120 | 2,127.8 | 2,127.8 | -33.05 (-1.53%) | 5,369 |
4 Mar 2024 | INR | 2,212.05 | 2,222 | 2,140 | 2,160.85 | 2,160.85 | -53.5 (-2.42%) | 5,759 |
1 Mar 2024 | INR | 2,247 | 2,257 | 2,121.05 | 2,214.35 | 2,214.35 | -40.45 (-1.79%) | 9,213 |
29 Feb 2024 | INR | 2,286 | 2,357 | 2,246.6 | 2,254.8 | 2,254.8 | -33.55 (-1.47%) | 5,302 |
28 Feb 2024 | INR | 2,255 | 2,308.95 | 2,239.8 | 2,288.35 | 2,288.35 | +26 (+1.15%) | 2,468 |
27 Feb 2024 | INR | 2,230.95 | 2,282 | 2,230.95 | 2,262.35 | 2,262.35 | +12.8 (+0.57%) | 3,009 |