Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,382.05 | 1,404.4 | 1,378.5 | 1,387.5 | 1,387.5 | +7.15 (+0.52%) | 1,062,120 |
10 Apr 2024 | INR | 1,344 | 1,390 | 1,342 | 1,380.35 | 1,380.35 | +37.15 (+2.77%) | 1,037,763 |
9 Apr 2024 | INR | 1,354 | 1,366.8 | 1,338 | 1,343.2 | 1,343.2 | -2.95 (-0.22%) | 608,528 |
8 Apr 2024 | INR | 1,367 | 1,367 | 1,337.8 | 1,346.15 | 1,346.15 | -13.25 (-0.97%) | 434,631 |
5 Apr 2024 | INR | 1,360 | 1,367 | 1,350.5 | 1,359.4 | 1,359.4 | -12.5 (-0.91%) | 435,369 |
4 Apr 2024 | INR | 1,381.95 | 1,381.95 | 1,367 | 1,371.9 | 1,371.9 | +2.35 (+0.17%) | 196,616 |
3 Apr 2024 | INR | 1,375 | 1,380.85 | 1,365.55 | 1,369.55 | 1,369.55 | -4.55 (-0.33%) | 214,264 |
2 Apr 2024 | INR | 1,350.05 | 1,384.2 | 1,350.05 | 1,374.1 | 1,374.1 | +4.9 (+0.36%) | 267,323 |
1 Apr 2024 | INR | 1,366.3 | 1,383.9 | 1,366.3 | 1,369.2 | 1,369.2 | +5 (+0.37%) | 275,675 |
28 Mar 2024 | INR | 1,367.3 | 1,371 | 1,360.25 | 1,364.2 | 1,364.2 | -3.1 (-0.23%) | 383,390 |
27 Mar 2024 | INR | 1,372.4 | 1,377.95 | 1,362 | 1,367.3 | 1,367.3 | -5.1 (-0.37%) | 549,012 |
26 Mar 2024 | INR | 1,380 | 1,382.1 | 1,366.3 | 1,372.4 | 1,372.4 | -10.3 (-0.74%) | 389,068 |
22 Mar 2024 | INR | 1,379.65 | 1,397.75 | 1,376.1 | 1,382.7 | 1,382.7 | +3.05 (+0.22%) | 391,026 |
21 Mar 2024 | INR | 1,383.7 | 1,394 | 1,374.75 | 1,379.65 | 1,379.65 | +4.55 (+0.33%) | 340,578 |
20 Mar 2024 | INR | 1,376.6 | 1,380 | 1,348.1 | 1,375.1 | 1,375.1 | +3.65 (+0.27%) | 366,341 |
19 Mar 2024 | INR | 1,378.5 | 1,387.9 | 1,357.1 | 1,371.45 | 1,371.45 | -5.8 (-0.42%) | 498,346 |
18 Mar 2024 | INR | 1,395 | 1,398.45 | 1,372.95 | 1,377.25 | 1,377.25 | -13.25 (-0.95%) | 535,191 |
15 Mar 2024 | INR | 1,407.4 | 1,418.85 | 1,386.45 | 1,390.5 | 1,390.5 | -16.65 (-1.18%) | 421,772 |
14 Mar 2024 | INR | 1,390 | 1,413 | 1,367.05 | 1,407.15 | 1,407.15 | +3.65 (+0.26%) | 476,722 |
13 Mar 2024 | INR | 1,427 | 1,432.6 | 1,378.75 | 1,403.5 | 1,403.5 | -23.55 (-1.65%) | 819,845 |
12 Mar 2024 | INR | 1,446 | 1,461.85 | 1,418 | 1,427.05 | 1,427.05 | -20.05 (-1.39%) | 320,124 |
11 Mar 2024 | INR | 1,452 | 1,466.95 | 1,435 | 1,447.1 | 1,447.1 | -3.35 (-0.23%) | 272,578 |
7 Mar 2024 | INR | 1,444.9 | 1,454.55 | 1,431.85 | 1,450.45 | 1,450.45 | +16.15 (+1.13%) | 240,421 |
6 Mar 2024 | INR | 1,454 | 1,459.85 | 1,415.05 | 1,434.3 | 1,434.3 | -14.45 (-1.00%) | 346,898 |
5 Mar 2024 | INR | 1,424 | 1,473.85 | 1,418.05 | 1,448.75 | 1,448.75 | +23.5 (+1.65%) | 707,312 |
4 Mar 2024 | INR | 1,440 | 1,441.85 | 1,416 | 1,425.25 | 1,425.25 | -7.25 (-0.51%) | 236,729 |
1 Mar 2024 | INR | 1,413 | 1,439 | 1,408 | 1,432.5 | 1,432.5 | +22.95 (+1.63%) | 220,164 |
29 Feb 2024 | INR | 1,406 | 1,415.55 | 1,381 | 1,409.55 | 1,409.55 | +3.2 (+0.23%) | 421,510 |
28 Feb 2024 | INR | 1,438 | 1,445.7 | 1,400 | 1,406.35 | 1,406.35 | -31.4 (-2.18%) | 506,598 |
27 Feb 2024 | INR | 1,428.6 | 1,446.7 | 1,423 | 1,437.75 | 1,437.75 | +9.2 (+0.64%) | 266,131 |