Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,842 | 1,894.6 | 1,842 | 1,858.35 | 1,858.35 | +10.55 (+0.57%) | 17,479 |
10 Apr 2024 | INR | 1,852.95 | 1,875 | 1,825 | 1,847.8 | 1,847.8 | -4.8 (-0.26%) | 15,283 |
9 Apr 2024 | INR | 1,866.05 | 1,892 | 1,849.45 | 1,852.6 | 1,852.6 | -18.55 (-0.99%) | 12,020 |
8 Apr 2024 | INR | 1,918.95 | 1,928.35 | 1,860 | 1,871.15 | 1,871.15 | -23.75 (-1.25%) | 24,899 |
5 Apr 2024 | INR | 1,900.9 | 1,914.25 | 1,869.55 | 1,894.9 | 1,894.9 | -13.55 (-0.71%) | 23,845 |
4 Apr 2024 | INR | 1,850.15 | 1,929.3 | 1,850.15 | 1,908.45 | 1,908.45 | +60.5 (+3.27%) | 58,580 |
3 Apr 2024 | INR | 1,819 | 1,875.3 | 1,800.05 | 1,847.95 | 1,847.95 | +33.45 (+1.84%) | 35,553 |
2 Apr 2024 | INR | 1,760 | 1,828.4 | 1,742.05 | 1,814.5 | 1,814.5 | +50.2 (+2.85%) | 25,982 |
1 Apr 2024 | INR | 1,682.15 | 1,773 | 1,682.15 | 1,764.3 | 1,764.3 | +84.05 (+5.00%) | 22,104 |
28 Mar 2024 | INR | 1,731.5 | 1,774.6 | 1,655 | 1,680.25 | 1,680.25 | -42.6 (-2.47%) | 19,914 |
27 Mar 2024 | INR | 1,707.95 | 1,730.1 | 1,682.6 | 1,722.85 | 1,722.85 | +47 (+2.80%) | 22,264 |
26 Mar 2024 | INR | 1,702 | 1,798 | 1,667 | 1,675.85 | 1,675.85 | -56.5 (-3.26%) | 24,147 |
22 Mar 2024 | INR | 1,742.45 | 1,742.45 | 1,700 | 1,732.35 | 1,732.35 | -10.05 (-0.58%) | 12,105 |
21 Mar 2024 | INR | 1,711.1 | 1,766.5 | 1,686.95 | 1,742.4 | 1,742.4 | +52.6 (+3.11%) | 21,475 |
20 Mar 2024 | INR | 1,636.05 | 1,709 | 1,613.85 | 1,689.8 | 1,689.8 | +53.8 (+3.29%) | 22,050 |
19 Mar 2024 | INR | 1,670.05 | 1,686.85 | 1,604.95 | 1,636 | 1,636 | -44 (-2.62%) | 19,838 |
18 Mar 2024 | INR | 1,671 | 1,699.95 | 1,642.35 | 1,680 | 1,680 | -24.55 (-1.44%) | 9,472 |
15 Mar 2024 | INR | 1,704.55 | 1,704.55 | 1,704.55 | 1,704.55 | 1,704.55 | 0.0 (0.0%) | 23,975 |
14 Mar 2024 | INR | 1,600 | 1,717 | 1,600 | 1,704.55 | 1,704.55 | +84.55 (+5.22%) | 33,857 |
13 Mar 2024 | INR | 1,706.25 | 1,739.3 | 1,584.45 | 1,620 | 1,620 | -85.1 (-4.99%) | 55,822 |
12 Mar 2024 | INR | 1,746.9 | 1,773.15 | 1,700.05 | 1,705.1 | 1,705.1 | -39.2 (-2.25%) | 20,976 |
11 Mar 2024 | INR | 1,807.35 | 1,807.5 | 1,730 | 1,744.3 | 1,744.3 | -63.05 (-3.49%) | 19,663 |
7 Mar 2024 | INR | 1,815 | 1,822.9 | 1,794.7 | 1,807.35 | 1,807.35 | -1 (-0.06%) | 9,371 |
6 Mar 2024 | INR | 1,817.95 | 1,826.4 | 1,765 | 1,808.35 | 1,808.35 | -20.45 (-1.12%) | 31,822 |
5 Mar 2024 | INR | 1,838.05 | 1,858 | 1,816 | 1,828.8 | 1,828.8 | -20.05 (-1.08%) | 14,937 |
4 Mar 2024 | INR | 1,889.85 | 1,889.85 | 1,831.6 | 1,848.85 | 1,848.85 | +14.6 (+0.80%) | 21,721 |
1 Mar 2024 | INR | 1,849.9 | 1,862.65 | 1,819.95 | 1,834.25 | 1,834.25 | +3 (+0.16%) | 19,326 |
29 Feb 2024 | INR | 1,814 | 1,845.75 | 1,807.2 | 1,831.25 | 1,831.25 | -9.9 (-0.54%) | 20,764 |
28 Feb 2024 | INR | 1,888.6 | 1,907.1 | 1,825 | 1,841.15 | 1,841.15 | -28.75 (-1.54%) | 36,219 |
27 Feb 2024 | INR | 1,929.15 | 1,935 | 1,857 | 1,869.9 | 1,869.9 | -40.15 (-2.10%) | 35,000 |