Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,622 | 1,622 | 1,555 | 1,584.5 | 1,584.5 | -37.5 (-2.31%) | 1,247 |
10 Apr 2024 | INR | 1,608.6 | 1,644 | 1,600 | 1,622 | 1,622 | +21.4 (+1.34%) | 1,203 |
9 Apr 2024 | INR | 1,521.15 | 1,650 | 1,521.15 | 1,600.6 | 1,600.6 | +35.1 (+2.24%) | 1,600 |
8 Apr 2024 | INR | 1,462.35 | 1,599.95 | 1,462.35 | 1,565.5 | 1,565.5 | +93.65 (+6.36%) | 1,048 |
5 Apr 2024 | INR | 1,480 | 1,482.55 | 1,462.35 | 1,471.85 | 1,471.85 | +2.75 (+0.19%) | 160 |
4 Apr 2024 | INR | 1,488 | 1,488 | 1,462 | 1,469.1 | 1,469.1 | -7.35 (-0.50%) | 256 |
3 Apr 2024 | INR | 1,519.95 | 1,519.95 | 1,461.25 | 1,476.45 | 1,476.45 | -8 (-0.54%) | 1,657 |
2 Apr 2024 | INR | 1,453.85 | 1,523 | 1,436 | 1,484.45 | 1,484.45 | +54.1 (+3.78%) | 1,724 |
1 Apr 2024 | INR | 1,470.3 | 1,550 | 1,422.35 | 1,430.35 | 1,430.35 | +23.4 (+1.66%) | 1,242 |
28 Mar 2024 | INR | 1,427.05 | 1,429.15 | 1,391.3 | 1,406.95 | 1,406.95 | +14.7 (+1.06%) | 752 |
27 Mar 2024 | INR | 1,351.05 | 1,412.65 | 1,351.05 | 1,392.25 | 1,392.25 | +42.2 (+3.13%) | 979 |
26 Mar 2024 | INR | 1,360.4 | 1,368.15 | 1,345 | 1,350.05 | 1,350.05 | -7.9 (-0.58%) | 3,738 |
22 Mar 2024 | INR | 1,335.75 | 1,367.9 | 1,330 | 1,357.95 | 1,357.95 | +21.55 (+1.61%) | 1,446 |
21 Mar 2024 | INR | 1,332.95 | 1,342.5 | 1,321 | 1,336.4 | 1,336.4 | +31.35 (+2.40%) | 1,922 |
20 Mar 2024 | INR | 1,289.75 | 1,313.75 | 1,282 | 1,305.05 | 1,305.05 | +24.45 (+1.91%) | 3,107 |
19 Mar 2024 | INR | 1,291.15 | 1,339.5 | 1,260.1 | 1,280.6 | 1,280.6 | +9.9 (+0.78%) | 3,944 |
18 Mar 2024 | INR | 1,292.65 | 1,338.15 | 1,245.65 | 1,270.7 | 1,270.7 | +4.15 (+0.33%) | 3,780 |
15 Mar 2024 | INR | 1,294.95 | 1,350.15 | 1,264.25 | 1,266.55 | 1,266.55 | +6.4 (+0.51%) | 7,595 |
14 Mar 2024 | INR | 1,255 | 1,329 | 1,219 | 1,260.15 | 1,260.15 | -19.65 (-1.54%) | 8,657 |
13 Mar 2024 | INR | 1,333.1 | 1,333.1 | 1,253.45 | 1,279.8 | 1,279.8 | -44.95 (-3.39%) | 4,067 |
12 Mar 2024 | INR | 1,340 | 1,375 | 1,301.25 | 1,324.75 | 1,324.75 | -7.25 (-0.54%) | 7,571 |
11 Mar 2024 | INR | 1,405.05 | 1,407.6 | 1,311 | 1,332 | 1,332 | -72 (-5.13%) | 3,804 |
7 Mar 2024 | INR | 1,411.85 | 1,420.5 | 1,397.15 | 1,404 | 1,404 | +1.1 (+0.08%) | 232 |
6 Mar 2024 | INR | 1,455.95 | 1,455.95 | 1,401 | 1,402.9 | 1,402.9 | -52.2 (-3.59%) | 1,199 |
5 Mar 2024 | INR | 1,459.75 | 1,470.05 | 1,439.95 | 1,455.1 | 1,455.1 | -10 (-0.68%) | 916 |
4 Mar 2024 | INR | 1,499.4 | 1,500 | 1,450.05 | 1,465.1 | 1,465.1 | -26.05 (-1.75%) | 3,278 |
1 Mar 2024 | INR | 1,493.85 | 1,499.25 | 1,478.05 | 1,491.15 | 1,491.15 | +13.75 (+0.93%) | 320 |
29 Feb 2024 | INR | 1,504.8 | 1,517.25 | 1,473 | 1,477.4 | 1,477.4 | -18.2 (-1.22%) | 646 |
28 Feb 2024 | INR | 1,503 | 1,518.1 | 1,487.05 | 1,495.6 | 1,495.6 | -8.15 (-0.54%) | 2,352 |
27 Feb 2024 | INR | 1,507.8 | 1,557 | 1,499.2 | 1,503.75 | 1,503.75 | -1.7 (-0.11%) | 834 |