Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 5,420.8 | 5,440.9 | 5,291.05 | 5,307.7 | 5,307.7 | -90.8 (-1.68%) | 5,213 |
10 Apr 2024 | INR | 5,357.25 | 5,424 | 5,337.85 | 5,398.5 | 5,398.5 | +41.25 (+0.77%) | 20,691 |
9 Apr 2024 | INR | 5,399.85 | 5,408.4 | 5,281.55 | 5,357.25 | 5,357.25 | -32.15 (-0.60%) | 8,477 |
8 Apr 2024 | INR | 5,155 | 5,595.85 | 5,124.15 | 5,389.4 | 5,389.4 | +242.65 (+4.71%) | 73,312 |
5 Apr 2024 | INR | 5,080.5 | 5,199 | 5,073.25 | 5,146.75 | 5,146.75 | +66.25 (+1.30%) | 7,395 |
4 Apr 2024 | INR | 5,130 | 5,251.4 | 5,039 | 5,080.5 | 5,080.5 | -9.5 (-0.19%) | 147,186 |
3 Apr 2024 | INR | 5,199.85 | 5,199.85 | 5,061 | 5,090 | 5,090 | -61.1 (-1.19%) | 8,345 |
2 Apr 2024 | INR | 5,215 | 5,261.9 | 5,096 | 5,151.1 | 5,151.1 | -49.5 (-0.95%) | 7,311 |
1 Apr 2024 | INR | 5,256.3 | 5,400 | 5,150 | 5,200.6 | 5,200.6 | -127.85 (-2.40%) | 9,793 |
28 Mar 2024 | INR | 5,329.8 | 5,380 | 5,255 | 5,328.45 | 5,328.45 | +13.7 (+0.26%) | 7,994 |
27 Mar 2024 | INR | 5,159 | 5,380 | 5,082.65 | 5,314.75 | 5,314.75 | +232.05 (+4.57%) | 43,002 |
26 Mar 2024 | INR | 5,175.25 | 5,194.7 | 5,025 | 5,082.7 | 5,082.7 | -47.7 (-0.93%) | 5,287 |
22 Mar 2024 | INR | 5,039.8 | 5,161.55 | 5,018.05 | 5,130.4 | 5,130.4 | +99.25 (+1.97%) | 6,751 |
21 Mar 2024 | INR | 5,049.75 | 5,145 | 5,025 | 5,031.15 | 5,031.15 | -2.6 (-0.05%) | 4,092 |
20 Mar 2024 | INR | 5,087.9 | 5,129.95 | 5,008.25 | 5,033.75 | 5,033.75 | -37.85 (-0.75%) | 10,067 |
19 Mar 2024 | INR | 5,097.25 | 5,133 | 5,022.2 | 5,071.6 | 5,071.6 | -25.65 (-0.50%) | 4,297 |
18 Mar 2024 | INR | 5,059.9 | 5,120 | 5,020 | 5,097.25 | 5,097.25 | +169.2 (+3.43%) | 3,597 |
15 Mar 2024 | INR | 4,928.05 | 4,928.05 | 4,928.05 | 4,928.05 | 4,928.05 | 0.0 (0.0%) | 27,399 |
14 Mar 2024 | INR | 5,099.8 | 5,149.95 | 4,785 | 4,928.05 | 4,928.05 | -165.4 (-3.25%) | 13,676 |
13 Mar 2024 | INR | 5,170.25 | 5,174.7 | 4,993.95 | 5,093.45 | 5,093.45 | -76.8 (-1.49%) | 39,822 |
12 Mar 2024 | INR | 5,374.9 | 5,396.8 | 5,135.05 | 5,170.25 | 5,170.25 | -204.65 (-3.81%) | 30,248 |
11 Mar 2024 | INR | 5,449 | 5,449 | 5,310 | 5,374.9 | 5,374.9 | -48.25 (-0.89%) | 7,046 |
7 Mar 2024 | INR | 5,399.8 | 5,489 | 5,328.75 | 5,423.15 | 5,423.15 | +27.8 (+0.52%) | 8,954 |
6 Mar 2024 | INR | 5,470 | 5,470 | 5,355 | 5,395.35 | 5,395.35 | -57.1 (-1.05%) | 15,289 |
5 Mar 2024 | INR | 5,440 | 5,483.9 | 5,373.1 | 5,452.45 | 5,452.45 | +2.55 (+0.05%) | 16,777 |
4 Mar 2024 | INR | 5,450.2 | 5,478.95 | 5,397.4 | 5,449.9 | 5,449.9 | +0.7 (+0.01%) | 24,663 |
1 Mar 2024 | INR | 5,521.25 | 5,542.95 | 5,425 | 5,449.2 | 5,449.2 | -67.35 (-1.22%) | 5,777 |
29 Feb 2024 | INR | 5,524.85 | 5,590 | 5,405 | 5,516.55 | 5,516.55 | +4.2 (+0.08%) | 11,820 |
28 Feb 2024 | INR | 5,578 | 5,630 | 5,445.15 | 5,512.35 | 5,512.35 | -59.05 (-1.06%) | 10,827 |
27 Feb 2024 | INR | 5,461.55 | 5,586 | 5,445 | 5,571.4 | 5,571.4 | +109.85 (+2.01%) | 17,811 |