Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 3,142 | 3,223 | 3,093 | 3,115.45 | 3,115.45 | +65.3 (+2.14%) | 1,189,084 |
10 Apr 2024 | INR | 2,999.8 | 3,070 | 2,975.35 | 3,050.15 | 3,050.15 | +52.75 (+1.76%) | 408,503 |
9 Apr 2024 | INR | 3,084 | 3,144.2 | 2,986 | 2,997.4 | 2,997.4 | -72 (-2.35%) | 405,596 |
8 Apr 2024 | INR | 3,150 | 3,174.95 | 3,065 | 3,069.4 | 3,069.4 | -77.35 (-2.46%) | 218,457 |
5 Apr 2024 | INR | 3,140 | 3,175 | 3,120 | 3,146.75 | 3,146.75 | +6.4 (+0.20%) | 208,287 |
4 Apr 2024 | INR | 3,149.35 | 3,184 | 3,117 | 3,140.35 | 3,140.35 | -8.65 (-0.27%) | 326,085 |
3 Apr 2024 | INR | 3,180 | 3,180 | 3,131.25 | 3,149 | 3,149 | -37.2 (-1.17%) | 316,439 |
2 Apr 2024 | INR | 3,020 | 3,225 | 2,971.8 | 3,186.2 | 3,186.2 | +194 (+6.48%) | 1,342,861 |
1 Apr 2024 | INR | 2,954 | 3,020 | 2,942.05 | 2,992.2 | 2,992.2 | +76.55 (+2.63%) | 142,336 |
28 Mar 2024 | INR | 2,939.95 | 2,980.15 | 2,900.15 | 2,915.65 | 2,915.65 | -4.95 (-0.17%) | 187,095 |
27 Mar 2024 | INR | 3,049 | 3,049 | 2,896 | 2,920.6 | 2,920.6 | -100.7 (-3.33%) | 345,041 |
26 Mar 2024 | INR | 3,088 | 3,088 | 2,985 | 3,021.3 | 3,021.3 | -67.8 (-2.19%) | 294,070 |
22 Mar 2024 | INR | 2,938.8 | 3,136.45 | 2,922.3 | 3,089.1 | 3,089.1 | +145.85 (+4.96%) | 796,076 |
21 Mar 2024 | INR | 2,869 | 2,965 | 2,860 | 2,943.25 | 2,943.25 | +111.4 (+3.93%) | 151,079 |
20 Mar 2024 | INR | 2,841.1 | 2,878 | 2,813.25 | 2,831.85 | 2,831.85 | +6.45 (+0.23%) | 140,160 |
19 Mar 2024 | INR | 2,929 | 2,929 | 2,811 | 2,825.4 | 2,825.4 | -101.25 (-3.46%) | 149,406 |
18 Mar 2024 | INR | 2,995 | 3,032.35 | 2,905.05 | 2,926.65 | 2,926.65 | -68.15 (-2.28%) | 192,608 |
15 Mar 2024 | INR | 2,865.05 | 3,049 | 2,860.5 | 2,994.8 | 2,994.8 | +112.55 (+3.90%) | 268,725 |
14 Mar 2024 | INR | 2,739.6 | 2,905 | 2,707.1 | 2,882.25 | 2,882.25 | +137.35 (+5.00%) | 172,643 |
13 Mar 2024 | INR | 2,914 | 2,971.45 | 2,711 | 2,744.9 | 2,744.9 | -169.3 (-5.81%) | 458,153 |
12 Mar 2024 | INR | 3,000 | 3,039 | 2,897.9 | 2,914.2 | 2,914.2 | -92.25 (-3.07%) | 182,309 |
11 Mar 2024 | INR | 2,903.95 | 3,018.9 | 2,902 | 3,006.45 | 3,006.45 | +104.55 (+3.60%) | 307,906 |
7 Mar 2024 | INR | 2,975 | 3,007.95 | 2,882.2 | 2,901.9 | 2,901.9 | -54.05 (-1.83%) | 182,025 |
6 Mar 2024 | INR | 3,050 | 3,050 | 2,936 | 2,955.95 | 2,955.95 | -106.8 (-3.49%) | 317,310 |
5 Mar 2024 | INR | 3,043 | 3,074.9 | 3,000 | 3,062.75 | 3,062.75 | +18.9 (+0.62%) | 145,353 |
4 Mar 2024 | INR | 3,129 | 3,134 | 3,022 | 3,043.85 | 3,043.85 | -65.35 (-2.10%) | 248,800 |
1 Mar 2024 | INR | 3,099 | 3,149.9 | 3,083 | 3,109.2 | 3,109.2 | +37.1 (+1.21%) | 239,450 |
29 Feb 2024 | INR | 3,082.65 | 3,111.95 | 2,990.15 | 3,072.1 | 3,072.1 | -10.55 (-0.34%) | 472,395 |
28 Feb 2024 | INR | 3,157 | 3,242 | 3,060 | 3,082.65 | 3,082.65 | -55.6 (-1.77%) | 641,196 |
27 Feb 2024 | INR | 3,120 | 3,223 | 3,110.1 | 3,138.25 | 3,138.25 | +30.4 (+0.98%) | 611,369 |