Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 3,464.55 | 3,511.75 | 3,402 | 3,419.4 | 3,419.4 | -45.4 (-1.31%) | 174,639 |
10 Apr 2024 | INR | 3,450 | 3,550.25 | 3,450 | 3,464.8 | 3,464.8 | +19.15 (+0.56%) | 259,740 |
9 Apr 2024 | INR | 3,448.95 | 3,460 | 3,386.35 | 3,445.65 | 3,445.65 | +24 (+0.70%) | 248,568 |
8 Apr 2024 | INR | 3,364.95 | 3,494 | 3,341.05 | 3,421.65 | 3,421.65 | +65.1 (+1.94%) | 569,049 |
5 Apr 2024 | INR | 3,319.95 | 3,391.9 | 3,315.5 | 3,356.55 | 3,356.55 | +50.9 (+1.54%) | 472,393 |
4 Apr 2024 | INR | 3,264.95 | 3,374 | 3,251.05 | 3,305.65 | 3,305.65 | +49.85 (+1.53%) | 689,001 |
3 Apr 2024 | INR | 3,263 | 3,333 | 3,232.35 | 3,255.8 | 3,255.8 | -7.85 (-0.24%) | 293,728 |
2 Apr 2024 | INR | 3,249.75 | 3,298.5 | 3,202.85 | 3,263.65 | 3,263.65 | +27.45 (+0.85%) | 242,549 |
1 Apr 2024 | INR | 3,220 | 3,246.85 | 3,200 | 3,236.2 | 3,236.2 | +52.5 (+1.65%) | 217,208 |
28 Mar 2024 | INR | 3,190 | 3,217.7 | 3,174 | 3,183.7 | 3,183.7 | -6.15 (-0.19%) | 204,132 |
27 Mar 2024 | INR | 3,120 | 3,247.7 | 3,115 | 3,189.85 | 3,189.85 | +79.2 (+2.55%) | 463,512 |
26 Mar 2024 | INR | 3,052.3 | 3,138 | 3,052.3 | 3,110.65 | 3,110.65 | +19.6 (+0.63%) | 241,787 |
22 Mar 2024 | INR | 3,012 | 3,111.6 | 2,997.6 | 3,091.05 | 3,091.05 | +78.65 (+2.61%) | 283,525 |
21 Mar 2024 | INR | 2,909.8 | 3,033.95 | 2,909.8 | 3,012.4 | 3,012.4 | +142.45 (+4.96%) | 569,985 |
20 Mar 2024 | INR | 2,800 | 2,899 | 2,796.05 | 2,869.95 | 2,869.95 | +89.65 (+3.22%) | 423,304 |
19 Mar 2024 | INR | 2,885 | 2,896 | 2,770 | 2,780.3 | 2,780.3 | -94.95 (-3.30%) | 418,041 |
18 Mar 2024 | INR | 2,828.8 | 2,940.05 | 2,813.35 | 2,875.25 | 2,875.25 | +73.05 (+2.61%) | 391,578 |
15 Mar 2024 | INR | 2,808 | 2,858 | 2,690 | 2,802.2 | 2,802.2 | +32 (+1.16%) | 1,081,219 |
14 Mar 2024 | INR | 2,705.05 | 2,832.8 | 2,678 | 2,770.2 | 2,770.2 | +34.6 (+1.26%) | 651,979 |
13 Mar 2024 | INR | 3,109.85 | 3,138.1 | 2,671.9 | 2,735.6 | 2,735.6 | -355.05 (-11.49%) | 568,081 |
12 Mar 2024 | INR | 3,185 | 3,185 | 3,035 | 3,090.65 | 3,090.65 | -105.6 (-3.30%) | 316,042 |
11 Mar 2024 | INR | 3,249 | 3,249.95 | 3,143.6 | 3,196.25 | 3,196.25 | -20.65 (-0.64%) | 206,444 |
7 Mar 2024 | INR | 3,215.9 | 3,259.05 | 3,185.05 | 3,216.9 | 3,216.9 | +14.8 (+0.46%) | 209,538 |
6 Mar 2024 | INR | 3,237.05 | 3,237.05 | 3,086.05 | 3,202.1 | 3,202.1 | -36.25 (-1.12%) | 417,922 |
5 Mar 2024 | INR | 3,244.85 | 3,333 | 3,195.45 | 3,238.35 | 3,238.35 | +22.6 (+0.70%) | 626,024 |
4 Mar 2024 | INR | 3,215.05 | 3,268.9 | 3,107.25 | 3,215.75 | 3,215.75 | +46.65 (+1.47%) | 433,258 |
1 Mar 2024 | INR | 3,163.95 | 3,230 | 3,137.1 | 3,169.1 | 3,169.1 | +48.95 (+1.57%) | 386,173 |
29 Feb 2024 | INR | 3,237.65 | 3,246 | 3,073.4 | 3,120.15 | 3,120.15 | -117.5 (-3.63%) | 521,604 |
28 Feb 2024 | INR | 3,357.05 | 3,378.8 | 3,210.1 | 3,237.65 | 3,237.65 | -135.1 (-4.01%) | 792,392 |
27 Feb 2024 | INR | 3,078 | 3,420 | 3,050 | 3,372.75 | 3,372.75 | +299.6 (+9.75%) | 2,112,507 |