Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,579 | 1,592.95 | 1,555 | 1,564.7 | 1,564.7 | -10.2 (-0.65%) | 7,007 |
10 Apr 2024 | INR | 1,586.45 | 1,595 | 1,570.05 | 1,574.9 | 1,574.9 | -9.2 (-0.58%) | 5,799 |
9 Apr 2024 | INR | 1,572.6 | 1,594.95 | 1,565 | 1,584.1 | 1,584.1 | +4.05 (+0.26%) | 8,329 |
8 Apr 2024 | INR | 1,589.9 | 1,627.4 | 1,569 | 1,580.05 | 1,580.05 | +12.75 (+0.81%) | 9,940 |
5 Apr 2024 | INR | 1,563 | 1,584.7 | 1,562.85 | 1,567.3 | 1,567.3 | -8.5 (-0.54%) | 5,217 |
4 Apr 2024 | INR | 1,592.6 | 1,595 | 1,564.3 | 1,575.8 | 1,575.8 | -4.4 (-0.28%) | 7,239 |
3 Apr 2024 | INR | 1,584 | 1,595 | 1,552 | 1,580.2 | 1,580.2 | -3.2 (-0.20%) | 8,306 |
2 Apr 2024 | INR | 1,501.7 | 1,590 | 1,499.45 | 1,583.4 | 1,583.4 | +81.7 (+5.44%) | 18,703 |
1 Apr 2024 | INR | 1,428 | 1,512.6 | 1,428 | 1,501.7 | 1,501.7 | +87.4 (+6.18%) | 16,052 |
28 Mar 2024 | INR | 1,436 | 1,447.4 | 1,385.65 | 1,414.3 | 1,414.3 | -5.15 (-0.36%) | 28,926 |
27 Mar 2024 | INR | 1,460 | 1,480 | 1,412 | 1,419.45 | 1,419.45 | -47.5 (-3.24%) | 37,784 |
26 Mar 2024 | INR | 1,498.85 | 1,502.6 | 1,460.25 | 1,466.95 | 1,466.95 | -25.5 (-1.71%) | 16,176 |
22 Mar 2024 | INR | 1,502.6 | 1,514.7 | 1,482.6 | 1,492.45 | 1,492.45 | -11.1 (-0.74%) | 8,191 |
21 Mar 2024 | INR | 1,499.75 | 1,526.95 | 1,491.1 | 1,503.55 | 1,503.55 | +14.7 (+0.99%) | 6,651 |
20 Mar 2024 | INR | 1,521.5 | 1,525 | 1,481.1 | 1,488.85 | 1,488.85 | -17.6 (-1.17%) | 6,062 |
19 Mar 2024 | INR | 1,530 | 1,530 | 1,480.1 | 1,506.45 | 1,506.45 | -19.2 (-1.26%) | 11,634 |
18 Mar 2024 | INR | 1,506 | 1,541.75 | 1,500 | 1,525.65 | 1,525.65 | +50.2 (+3.40%) | 12,153 |
15 Mar 2024 | INR | 1,475.45 | 1,475.45 | 1,475.45 | 1,475.45 | 1,475.45 | 0.0 (0.0%) | 16,235 |
14 Mar 2024 | INR | 1,449.95 | 1,496 | 1,439.1 | 1,475.45 | 1,475.45 | +26 (+1.79%) | 18,644 |
13 Mar 2024 | INR | 1,505 | 1,543.85 | 1,432.2 | 1,449.45 | 1,449.45 | -57.75 (-3.83%) | 24,771 |
12 Mar 2024 | INR | 1,545 | 1,553.75 | 1,487.7 | 1,507.2 | 1,507.2 | -32.2 (-2.09%) | 18,709 |
11 Mar 2024 | INR | 1,560.05 | 1,576.05 | 1,535 | 1,539.4 | 1,539.4 | -22.15 (-1.42%) | 11,760 |
7 Mar 2024 | INR | 1,587.9 | 1,609.85 | 1,554.05 | 1,561.55 | 1,561.55 | -10.65 (-0.68%) | 12,509 |
6 Mar 2024 | INR | 1,654.95 | 1,654.95 | 1,548.05 | 1,572.2 | 1,572.2 | -70.8 (-4.31%) | 36,322 |
5 Mar 2024 | INR | 1,672.1 | 1,678.4 | 1,637.05 | 1,643 | 1,643 | -12.55 (-0.76%) | 5,227 |
4 Mar 2024 | INR | 1,660.35 | 1,682.45 | 1,650.05 | 1,655.55 | 1,655.55 | -0.1 (-0.01%) | 7,002 |
1 Mar 2024 | INR | 1,662.65 | 1,676 | 1,645 | 1,655.65 | 1,655.65 | +8.9 (+0.54%) | 14,259 |
29 Feb 2024 | INR | 1,663.15 | 1,666.35 | 1,640 | 1,646.75 | 1,646.75 | -16.4 (-0.99%) | 8,221 |
28 Feb 2024 | INR | 1,686.95 | 1,703.95 | 1,645.05 | 1,663.15 | 1,663.15 | -23.8 (-1.41%) | 12,089 |
27 Feb 2024 | INR | 1,743.15 | 1,743.15 | 1,680.1 | 1,686.95 | 1,686.95 | -46.15 (-2.66%) | 9,790 |