Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,349.35 | 1,383.75 | 1,340.2 | 1,357.65 | 1,357.65 | +5.35 (+0.40%) | 25,712 |
10 Apr 2024 | INR | 1,355.75 | 1,395 | 1,345 | 1,352.3 | 1,352.3 | -0.9 (-0.07%) | 24,867 |
9 Apr 2024 | INR | 1,392.85 | 1,407.7 | 1,346.75 | 1,353.2 | 1,353.2 | -30.05 (-2.17%) | 67,540 |
8 Apr 2024 | INR | 1,448.65 | 1,448.65 | 1,376.65 | 1,383.25 | 1,383.25 | -39 (-2.74%) | 105,033 |
5 Apr 2024 | INR | 1,332.8 | 1,434.9 | 1,321.7 | 1,422.25 | 1,422.25 | +85.75 (+6.42%) | 202,513 |
4 Apr 2024 | INR | 1,287.95 | 1,359.75 | 1,269 | 1,336.5 | 1,336.5 | +61.35 (+4.81%) | 206,160 |
3 Apr 2024 | INR | 1,192.45 | 1,284 | 1,185 | 1,275.15 | 1,275.15 | +73.4 (+6.11%) | 102,734 |
2 Apr 2024 | INR | 1,218.7 | 1,222.7 | 1,187.4 | 1,201.75 | 1,201.75 | -13.95 (-1.15%) | 53,626 |
1 Apr 2024 | INR | 1,235.3 | 1,289.65 | 1,204.3 | 1,215.7 | 1,215.7 | -4.3 (-0.35%) | 24,061 |
28 Mar 2024 | INR | 1,227.65 | 1,260 | 1,211.1 | 1,220 | 1,220 | -4.2 (-0.34%) | 12,554 |
27 Mar 2024 | INR | 1,238.85 | 1,255 | 1,201 | 1,224.2 | 1,224.2 | +8.3 (+0.68%) | 45,824 |
26 Mar 2024 | INR | 1,159.7 | 1,248 | 1,106.4 | 1,215.9 | 1,215.9 | +63.65 (+5.52%) | 49,579 |
22 Mar 2024 | INR | 1,149.9 | 1,158 | 1,131.25 | 1,152.25 | 1,152.25 | +7.8 (+0.68%) | 30,242 |
21 Mar 2024 | INR | 1,119.35 | 1,155.85 | 1,119 | 1,144.45 | 1,144.45 | +44.65 (+4.06%) | 49,015 |
20 Mar 2024 | INR | 1,144.6 | 1,146.65 | 1,080.35 | 1,099.8 | 1,099.8 | -27.55 (-2.44%) | 24,871 |
19 Mar 2024 | INR | 1,160 | 1,198.95 | 1,119.95 | 1,127.35 | 1,127.35 | -32.75 (-2.82%) | 22,076 |
18 Mar 2024 | INR | 1,160.35 | 1,175.55 | 1,137.9 | 1,160.1 | 1,160.1 | +3.25 (+0.28%) | 29,083 |
15 Mar 2024 | INR | 1,142.4 | 1,184.45 | 1,128.9 | 1,156.85 | 1,156.85 | -7.8 (-0.67%) | 52,132 |
14 Mar 2024 | INR | 1,073.25 | 1,169.95 | 1,060.05 | 1,164.65 | 1,164.65 | +69.55 (+6.35%) | 25,516 |
13 Mar 2024 | INR | 1,134.5 | 1,162.95 | 1,075.75 | 1,095.1 | 1,095.1 | -46.55 (-4.08%) | 33,956 |
12 Mar 2024 | INR | 1,164.3 | 1,188 | 1,121.45 | 1,141.65 | 1,141.65 | -23.15 (-1.99%) | 63,378 |
11 Mar 2024 | INR | 1,158.45 | 1,199 | 1,124.4 | 1,164.8 | 1,164.8 | +6.25 (+0.54%) | 17,971 |
7 Mar 2024 | INR | 1,134.95 | 1,175.3 | 1,119.65 | 1,158.55 | 1,158.55 | +31.9 (+2.83%) | 34,828 |
6 Mar 2024 | INR | 1,193.45 | 1,203.95 | 1,104.7 | 1,126.65 | 1,126.65 | -71.1 (-5.94%) | 157,259 |
5 Mar 2024 | INR | 1,249.05 | 1,249.05 | 1,182.8 | 1,197.75 | 1,197.75 | -45.8 (-3.68%) | 12,711 |
4 Mar 2024 | INR | 1,275.4 | 1,279.95 | 1,225.9 | 1,243.55 | 1,243.55 | +6.05 (+0.49%) | 42,575 |
1 Mar 2024 | INR | 1,228.3 | 1,275 | 1,220 | 1,237.5 | 1,237.5 | +48.6 (+4.09%) | 19,119 |
29 Feb 2024 | INR | 1,225 | 1,230.05 | 1,160.15 | 1,188.9 | 1,188.9 | -29.55 (-2.43%) | 57,052 |
28 Feb 2024 | INR | 1,240.05 | 1,314 | 1,201.35 | 1,218.45 | 1,218.45 | -21.9 (-1.77%) | 109,193 |
27 Feb 2024 | INR | 1,279.8 | 1,283 | 1,231 | 1,240.35 | 1,240.35 | -17.55 (-1.40%) | 46,288 |