Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 2,155 | 2,162.9 | 2,120.2 | 2,131.45 | 2,131.45 | -9.25 (-0.43%) | 67,264 |
10 Apr 2024 | INR | 2,116.35 | 2,177 | 2,090.55 | 2,140.7 | 2,140.7 | +26.9 (+1.27%) | 128,073 |
9 Apr 2024 | INR | 2,080 | 2,186 | 2,070 | 2,113.8 | 2,113.8 | +33.8 (+1.62%) | 209,397 |
8 Apr 2024 | INR | 2,119.9 | 2,124 | 2,067.05 | 2,080 | 2,080 | -23.6 (-1.12%) | 58,861 |
5 Apr 2024 | INR | 2,138 | 2,148 | 2,088.4 | 2,103.6 | 2,103.6 | -55.6 (-2.58%) | 265,432 |
4 Apr 2024 | INR | 1,980 | 2,199 | 1,961.35 | 2,159.2 | 2,159.2 | +211.05 (+10.83%) | 1,497,665 |
3 Apr 2024 | INR | 1,924.05 | 1,955.65 | 1,915.65 | 1,948.15 | 1,948.15 | +27.05 (+1.41%) | 51,874 |
2 Apr 2024 | INR | 1,915 | 1,949 | 1,904.4 | 1,921.1 | 1,921.1 | +19.05 (+1.00%) | 59,416 |
1 Apr 2024 | INR | 1,825 | 1,915.9 | 1,820.5 | 1,902.05 | 1,902.05 | +88.1 (+4.86%) | 109,397 |
28 Mar 2024 | INR | 1,842.35 | 1,871.3 | 1,808 | 1,813.95 | 1,813.95 | -28.4 (-1.54%) | 132,096 |
27 Mar 2024 | INR | 1,889.35 | 1,915 | 1,825 | 1,842.35 | 1,842.35 | -43.25 (-2.29%) | 127,579 |
26 Mar 2024 | INR | 1,927 | 1,945.1 | 1,875.05 | 1,885.6 | 1,885.6 | -59.95 (-3.08%) | 120,002 |
22 Mar 2024 | INR | 1,919 | 1,983.55 | 1,919 | 1,945.55 | 1,945.55 | +26.7 (+1.39%) | 89,165 |
21 Mar 2024 | INR | 1,933 | 1,950 | 1,913 | 1,918.85 | 1,918.85 | +5.25 (+0.27%) | 48,158 |
20 Mar 2024 | INR | 1,974.9 | 1,979.95 | 1,910 | 1,913.6 | 1,913.6 | -47.4 (-2.42%) | 47,084 |
19 Mar 2024 | INR | 1,980 | 1,993.85 | 1,960 | 1,961 | 1,961 | -20.2 (-1.02%) | 32,543 |
18 Mar 2024 | INR | 1,981.85 | 2,011 | 1,975 | 1,981.2 | 1,981.2 | +14.5 (+0.74%) | 29,882 |
15 Mar 2024 | INR | 1,966.7 | 1,966.7 | 1,966.7 | 1,966.7 | 1,966.7 | 0.0 (0.0%) | 38,600 |
14 Mar 2024 | INR | 1,975.1 | 2,020.05 | 1,957.05 | 1,966.7 | 1,966.7 | -8.4 (-0.43%) | 65,686 |
13 Mar 2024 | INR | 2,021.05 | 2,064.9 | 1,966.2 | 1,975.1 | 1,975.1 | -64.95 (-3.18%) | 77,925 |
12 Mar 2024 | INR | 2,110.1 | 2,131.95 | 2,038 | 2,040.05 | 2,040.05 | -63.55 (-3.02%) | 70,902 |
11 Mar 2024 | INR | 2,138.2 | 2,152.75 | 2,100 | 2,103.6 | 2,103.6 | -34.65 (-1.62%) | 47,744 |
7 Mar 2024 | INR | 2,151.05 | 2,187.85 | 2,135 | 2,138.25 | 2,138.25 | -30.25 (-1.39%) | 55,133 |
6 Mar 2024 | INR | 2,240 | 2,257.95 | 2,150.75 | 2,168.5 | 2,168.5 | -59 (-2.65%) | 78,536 |
5 Mar 2024 | INR | 2,122 | 2,264 | 2,120.85 | 2,227.5 | 2,227.5 | +103.2 (+4.86%) | 296,114 |
4 Mar 2024 | INR | 2,151.9 | 2,160 | 2,121.85 | 2,124.3 | 2,124.3 | +0.25 (+0.01%) | 33,154 |
1 Mar 2024 | INR | 2,145 | 2,171 | 2,120.95 | 2,124.05 | 2,124.05 | -19.4 (-0.91%) | 42,779 |
29 Feb 2024 | INR | 2,153.55 | 2,169.3 | 2,138.95 | 2,143.45 | 2,143.45 | -10.05 (-0.47%) | 33,139 |
28 Feb 2024 | INR | 2,157 | 2,174.2 | 2,133 | 2,153.5 | 2,153.5 | -2.1 (-0.10%) | 23,153 |
27 Feb 2024 | INR | 2,160 | 2,180.85 | 2,151 | 2,155.6 | 2,155.6 | -1.25 (-0.06%) | 21,123 |