Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 6,650 | 6,772 | 6,642 | 6,740 | 6,740 | +98.45 (+1.48%) | 418,070 |
10 Apr 2024 | INR | 6,578.65 | 6,666 | 6,560 | 6,641.55 | 6,641.55 | +111.75 (+1.71%) | 234,200 |
9 Apr 2024 | INR | 6,719 | 6,721.6 | 6,495.65 | 6,529.8 | 6,529.8 | -169.95 (-2.54%) | 317,550 |
8 Apr 2024 | INR | 6,670 | 6,747.9 | 6,630.5 | 6,699.75 | 6,699.75 | +29.9 (+0.45%) | 179,060 |
5 Apr 2024 | INR | 6,521.1 | 6,683.7 | 6,515 | 6,669.85 | 6,669.85 | +168.05 (+2.58%) | 382,250 |
4 Apr 2024 | INR | 6,593 | 6,622.45 | 6,490.05 | 6,501.8 | 6,501.8 | -2.25 (-0.03%) | 325,000 |
3 Apr 2024 | INR | 6,458 | 6,520 | 6,431.85 | 6,504.05 | 6,504.05 | +74.2 (+1.15%) | 217,760 |
2 Apr 2024 | INR | 6,545 | 6,545 | 6,372.65 | 6,429.85 | 6,429.85 | -74.8 (-1.15%) | 280,230 |
1 Apr 2024 | INR | 6,422.45 | 6,568.3 | 6,397.05 | 6,504.65 | 6,504.65 | +143.8 (+2.26%) | 396,060 |
28 Mar 2024 | INR | 6,280 | 6,471.95 | 6,222.8 | 6,360.85 | 6,360.85 | +81.5 (+1.30%) | 722,060 |
27 Mar 2024 | INR | 6,110 | 6,341.9 | 6,086 | 6,279.35 | 6,279.35 | +349.55 (+5.89%) | 1,230,000 |
26 Mar 2024 | INR | 5,881 | 5,986.6 | 5,875.3 | 5,929.8 | 5,929.8 | -37.6 (-0.63%) | 383,430 |
22 Mar 2024 | INR | 5,875 | 6,034.05 | 5,835.05 | 5,967.4 | 5,967.4 | +102.5 (+1.75%) | 514,270 |
21 Mar 2024 | INR | 5,760 | 5,877 | 5,750 | 5,864.9 | 5,864.9 | +131.2 (+2.29%) | 381,360 |
20 Mar 2024 | INR | 5,680 | 5,769.85 | 5,560 | 5,733.7 | 5,733.7 | +105.1 (+1.87%) | 272,710 |
19 Mar 2024 | INR | 5,787.5 | 5,787.5 | 5,611.5 | 5,628.6 | 5,628.6 | -138.15 (-2.40%) | 245,880 |
18 Mar 2024 | INR | 5,645 | 5,785 | 5,616.55 | 5,766.75 | 5,766.75 | +150.2 (+2.67%) | 306,130 |
15 Mar 2024 | INR | 5,650 | 5,789.8 | 5,585.5 | 5,616.55 | 5,616.55 | -8.85 (-0.16%) | 810,050 |
14 Mar 2024 | INR | 5,614.9 | 5,658.3 | 5,520 | 5,625.4 | 5,625.4 | +28.15 (+0.50%) | 354,420 |
13 Mar 2024 | INR | 5,749.9 | 5,809.35 | 5,572.7 | 5,597.25 | 5,597.25 | -120.75 (-2.11%) | 454,670 |
12 Mar 2024 | INR | 5,850 | 5,855 | 5,690 | 5,718 | 5,718 | -123.35 (-2.11%) | 310,810 |
11 Mar 2024 | INR | 5,801.05 | 5,933.9 | 5,770.75 | 5,841.35 | 5,841.35 | +70.6 (+1.22%) | 693,540 |
7 Mar 2024 | INR | 5,697.05 | 5,792 | 5,675 | 5,770.75 | 5,770.75 | +70.05 (+1.23%) | 289,130 |
6 Mar 2024 | INR | 5,660 | 5,720 | 5,588.45 | 5,700.7 | 5,700.7 | +19.85 (+0.35%) | 401,310 |
5 Mar 2024 | INR | 5,620 | 5,695 | 5,571.45 | 5,680.85 | 5,680.85 | +49.3 (+0.88%) | 340,240 |
4 Mar 2024 | INR | 5,490 | 5,665 | 5,488.85 | 5,631.55 | 5,631.55 | +149.55 (+2.73%) | 484,600 |
2 Mar 2024 | INR | 5,507.8 | 5,525 | 5,480 | 5,482 | 5,482 | -7.85 (-0.14%) | 10,430 |
1 Mar 2024 | INR | 5,498 | 5,524.6 | 5,455 | 5,489.85 | 5,489.85 | +44.9 (+0.82%) | 345,570 |
29 Feb 2024 | INR | 5,444.95 | 5,485 | 5,350.45 | 5,444.95 | 5,444.95 | +16.35 (+0.30%) | 527,440 |
28 Feb 2024 | INR | 5,440 | 5,552 | 5,380.25 | 5,428.6 | 5,428.6 | -21.9 (-0.40%) | 785,450 |