Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,302.75 | 1,317.65 | 1,272.05 | 1,277 | 1,277 | -25.75 (-1.98%) | 108,307 |
10 Apr 2024 | INR | 1,310 | 1,324.9 | 1,290 | 1,302.75 | 1,302.75 | +0.15 (+0.01%) | 92,141 |
9 Apr 2024 | INR | 1,327.95 | 1,366 | 1,285.1 | 1,302.6 | 1,302.6 | -19.9 (-1.50%) | 172,472 |
8 Apr 2024 | INR | 1,327 | 1,347.95 | 1,316.05 | 1,322.5 | 1,322.5 | +2.4 (+0.18%) | 99,409 |
5 Apr 2024 | INR | 1,305 | 1,369.65 | 1,305 | 1,320.1 | 1,320.1 | +15.65 (+1.20%) | 406,035 |
4 Apr 2024 | INR | 1,337 | 1,339 | 1,295.65 | 1,304.45 | 1,304.45 | -14.2 (-1.08%) | 160,827 |
3 Apr 2024 | INR | 1,340 | 1,362.7 | 1,311.15 | 1,318.65 | 1,318.65 | -20.25 (-1.51%) | 190,547 |
2 Apr 2024 | INR | 1,376.5 | 1,376.8 | 1,332.3 | 1,338.9 | 1,338.9 | -9.9 (-0.73%) | 132,984 |
1 Apr 2024 | INR | 1,390 | 1,410 | 1,345.3 | 1,348.8 | 1,348.8 | -19.05 (-1.39%) | 182,024 |
28 Mar 2024 | INR | 1,349 | 1,388 | 1,280 | 1,367.85 | 1,367.85 | +43.55 (+3.29%) | 389,490 |
27 Mar 2024 | INR | 1,345 | 1,358.7 | 1,308.2 | 1,324.3 | 1,324.3 | -7.55 (-0.57%) | 132,112 |
26 Mar 2024 | INR | 1,338 | 1,360 | 1,286.05 | 1,331.85 | 1,331.85 | +0.1 (+0.01%) | 236,810 |
22 Mar 2024 | INR | 1,274.9 | 1,332.95 | 1,261.8 | 1,331.75 | 1,331.75 | +62.25 (+4.90%) | 424,156 |
21 Mar 2024 | INR | 1,221 | 1,269.5 | 1,221 | 1,269.5 | 1,269.5 | +60.45 (+5.00%) | 110,792 |
20 Mar 2024 | INR | 1,215.95 | 1,237.7 | 1,196.15 | 1,209.05 | 1,209.05 | -5.9 (-0.49%) | 101,458 |
19 Mar 2024 | INR | 1,229.55 | 1,240.75 | 1,203.1 | 1,214.95 | 1,214.95 | -14.9 (-1.21%) | 59,509 |
18 Mar 2024 | INR | 1,229.9 | 1,260 | 1,216.2 | 1,229.85 | 1,229.85 | +15.75 (+1.30%) | 140,845 |
15 Mar 2024 | INR | 1,231.05 | 1,259.4 | 1,193.05 | 1,214.1 | 1,214.1 | -8.25 (-0.67%) | 137,935 |
14 Mar 2024 | INR | 1,185 | 1,256.8 | 1,158 | 1,222.35 | 1,222.35 | +3.4 (+0.28%) | 493,599 |
13 Mar 2024 | INR | 1,270 | 1,299 | 1,218.95 | 1,218.95 | 1,218.95 | -64.15 (-5.00%) | 208,958 |
12 Mar 2024 | INR | 1,334.95 | 1,334.95 | 1,251.05 | 1,283.1 | 1,283.1 | -19.7 (-1.51%) | 308,305 |
11 Mar 2024 | INR | 1,360 | 1,360 | 1,292.15 | 1,302.8 | 1,302.8 | -53.6 (-3.95%) | 287,062 |
7 Mar 2024 | INR | 1,345 | 1,362.65 | 1,325.25 | 1,356.4 | 1,356.4 | +58.6 (+4.52%) | 365,818 |
6 Mar 2024 | INR | 1,358 | 1,380 | 1,289.05 | 1,297.8 | 1,297.8 | -59.1 (-4.36%) | 554,005 |
5 Mar 2024 | INR | 1,424.8 | 1,465 | 1,349 | 1,356.9 | 1,356.9 | -43.35 (-3.10%) | 830,654 |
4 Mar 2024 | INR | 1,360 | 1,401.05 | 1,335 | 1,400.25 | 1,400.25 | +129.4 (+10.18%) | 656,805 |
1 Mar 2024 | INR | 1,240.35 | 1,270.85 | 1,230 | 1,270.85 | 1,270.85 | +60.5 (+5.00%) | 468,627 |
29 Feb 2024 | INR | 1,193 | 1,238.8 | 1,180.7 | 1,210.35 | 1,210.35 | +29.65 (+2.51%) | 350,624 |
28 Feb 2024 | INR | 1,174.95 | 1,205 | 1,164.1 | 1,180.7 | 1,180.7 | +0.25 (+0.02%) | 244,937 |
27 Feb 2024 | INR | 1,186 | 1,212 | 1,171.5 | 1,180.45 | 1,180.45 | -6.1 (-0.51%) | 222,472 |