Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,259.35 | 1,266 | 1,240 | 1,257.5 | 1,257.5 | -8.95 (-0.71%) | 2,926 |
10 Apr 2024 | INR | 1,256 | 1,275.95 | 1,224.95 | 1,266.45 | 1,266.45 | +11.4 (+0.91%) | 1,420 |
9 Apr 2024 | INR | 1,253.05 | 1,264.05 | 1,227.15 | 1,255.05 | 1,255.05 | +26.6 (+2.17%) | 1,131 |
8 Apr 2024 | INR | 1,218 | 1,262.95 | 1,214.2 | 1,228.45 | 1,228.45 | +18.65 (+1.54%) | 3,921 |
5 Apr 2024 | INR | 1,200 | 1,215 | 1,191.8 | 1,209.8 | 1,209.8 | +15.7 (+1.31%) | 1,047 |
4 Apr 2024 | INR | 1,192.05 | 1,201.2 | 1,190.2 | 1,194.1 | 1,194.1 | +0.75 (+0.06%) | 488 |
3 Apr 2024 | INR | 1,200.85 | 1,203 | 1,186.5 | 1,193.35 | 1,193.35 | +1.4 (+0.12%) | 1,191 |
2 Apr 2024 | INR | 1,204.95 | 1,205 | 1,184.35 | 1,191.95 | 1,191.95 | -3.8 (-0.32%) | 1,625 |
1 Apr 2024 | INR | 1,180.65 | 1,234.05 | 1,180.65 | 1,195.75 | 1,195.75 | -2.1 (-0.18%) | 4,394 |
28 Mar 2024 | INR | 1,209.35 | 1,212.4 | 1,183.5 | 1,197.85 | 1,197.85 | +1.85 (+0.15%) | 1,930 |
27 Mar 2024 | INR | 1,193.6 | 1,223.55 | 1,183.7 | 1,196 | 1,196 | +17.9 (+1.52%) | 2,524 |
26 Mar 2024 | INR | 1,174.05 | 1,201.75 | 1,160.7 | 1,178.1 | 1,178.1 | +14.25 (+1.22%) | 2,361 |
22 Mar 2024 | INR | 1,243.95 | 1,243.95 | 1,150 | 1,163.85 | 1,163.85 | +6.05 (+0.52%) | 1,315 |
21 Mar 2024 | INR | 1,180 | 1,186.2 | 1,146.25 | 1,157.8 | 1,157.8 | -5.55 (-0.48%) | 3,359 |
20 Mar 2024 | INR | 1,188.45 | 1,188.45 | 1,100 | 1,163.35 | 1,163.35 | -1.8 (-0.15%) | 2,270 |
19 Mar 2024 | INR | 1,136.85 | 1,172.7 | 1,127.95 | 1,165.15 | 1,165.15 | +38.6 (+3.43%) | 904 |
18 Mar 2024 | INR | 1,116.6 | 1,141.8 | 1,087.2 | 1,126.55 | 1,126.55 | +10.3 (+0.92%) | 1,140 |
15 Mar 2024 | INR | 1,133.25 | 1,134.45 | 1,105.6 | 1,116.25 | 1,116.25 | -16.8 (-1.48%) | 571 |
14 Mar 2024 | INR | 1,140.05 | 1,176.3 | 1,094.1 | 1,133.05 | 1,133.05 | -4.7 (-0.41%) | 1,307 |
13 Mar 2024 | INR | 1,162.4 | 1,245 | 1,119.25 | 1,137.75 | 1,137.75 | -83.85 (-6.86%) | 3,624 |
12 Mar 2024 | INR | 1,276.05 | 1,276.05 | 1,207.9 | 1,221.6 | 1,221.6 | -39.75 (-3.15%) | 832 |
11 Mar 2024 | INR | 1,255.05 | 1,290.45 | 1,232 | 1,261.35 | 1,261.35 | -36.55 (-2.82%) | 1,972 |
7 Mar 2024 | INR | 1,242.6 | 1,308.9 | 1,242.6 | 1,297.9 | 1,297.9 | +42.65 (+3.40%) | 1,103 |
6 Mar 2024 | INR | 1,297.95 | 1,297.95 | 1,249 | 1,255.25 | 1,255.25 | -25.95 (-2.03%) | 1,595 |
5 Mar 2024 | INR | 1,317.3 | 1,319.95 | 1,264.2 | 1,281.2 | 1,281.2 | +4.5 (+0.35%) | 415 |
4 Mar 2024 | INR | 1,368.75 | 1,368.75 | 1,270 | 1,276.7 | 1,276.7 | -35.85 (-2.73%) | 3,131 |
1 Mar 2024 | INR | 1,368 | 1,368 | 1,306.05 | 1,312.55 | 1,312.55 | -56.1 (-4.10%) | 2,568 |
29 Feb 2024 | INR | 1,434 | 1,475.25 | 1,344 | 1,368.65 | 1,368.65 | -65.2 (-4.55%) | 2,745 |
28 Feb 2024 | INR | 1,460.05 | 1,530 | 1,400 | 1,433.85 | 1,433.85 | -53.8 (-3.62%) | 3,505 |
27 Feb 2024 | INR | 1,467.9 | 1,509 | 1,445.55 | 1,487.65 | 1,487.65 | +19.75 (+1.35%) | 4,518 |