Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,277.05 | 1,293.4 | 1,239.7 | 1,249.25 | 1,249.25 | -23.75 (-1.87%) | 103,650 |
10 Apr 2024 | INR | 1,302 | 1,309.95 | 1,267.5 | 1,273 | 1,273 | -33 (-2.53%) | 37,949 |
9 Apr 2024 | INR | 1,255.9 | 1,319 | 1,255.45 | 1,306 | 1,306 | +51 (+4.06%) | 186,395 |
8 Apr 2024 | INR | 1,277.9 | 1,307.2 | 1,237 | 1,255 | 1,255 | -19.6 (-1.54%) | 118,088 |
5 Apr 2024 | INR | 1,277.6 | 1,342 | 1,251 | 1,274.6 | 1,274.6 | -25.35 (-1.95%) | 226,517 |
4 Apr 2024 | INR | 1,331.95 | 1,333.75 | 1,278.1 | 1,299.95 | 1,299.95 | -22.05 (-1.67%) | 124,787 |
3 Apr 2024 | INR | 1,318.95 | 1,359.6 | 1,310 | 1,322 | 1,322 | +5.05 (+0.38%) | 342,333 |
2 Apr 2024 | INR | 1,298.35 | 1,342.45 | 1,295 | 1,316.95 | 1,316.95 | +29.95 (+2.33%) | 242,543 |
1 Apr 2024 | INR | 1,267.45 | 1,312 | 1,257.05 | 1,287 | 1,287 | +32.1 (+2.56%) | 165,266 |
28 Mar 2024 | INR | 1,229.15 | 1,277 | 1,229.15 | 1,254.9 | 1,254.9 | +15.9 (+1.28%) | 172,832 |
27 Mar 2024 | INR | 1,222.8 | 1,257.5 | 1,220.25 | 1,239 | 1,239 | +11.05 (+0.90%) | 177,783 |
26 Mar 2024 | INR | 1,244 | 1,291 | 1,221.1 | 1,227.95 | 1,227.95 | -4 (-0.32%) | 374,570 |
22 Mar 2024 | INR | 1,168.1 | 1,259 | 1,154.9 | 1,231.95 | 1,231.95 | +76.75 (+6.64%) | 961,299 |
21 Mar 2024 | INR | 1,131.95 | 1,166 | 1,131.95 | 1,155.2 | 1,155.2 | +30.2 (+2.68%) | 369,538 |
20 Mar 2024 | INR | 1,111.2 | 1,134.25 | 1,099 | 1,125 | 1,125 | +12.5 (+1.12%) | 163,883 |
19 Mar 2024 | INR | 1,090 | 1,115 | 1,084.4 | 1,112.5 | 1,112.5 | +22.6 (+2.07%) | 58,289 |
18 Mar 2024 | INR | 1,096.15 | 1,114.4 | 1,088.55 | 1,089.9 | 1,089.9 | -13.95 (-1.26%) | 427,869 |
15 Mar 2024 | INR | 1,052 | 1,107 | 1,052 | 1,103.85 | 1,103.85 | +34.35 (+3.21%) | 94,500 |
14 Mar 2024 | INR | 1,054.45 | 1,094 | 1,050.65 | 1,069.5 | 1,069.5 | +8.65 (+0.82%) | 91,708 |
13 Mar 2024 | INR | 1,076.1 | 1,076.1 | 1,045.05 | 1,060.85 | 1,060.85 | -17.7 (-1.64%) | 307,122 |
12 Mar 2024 | INR | 1,061 | 1,082.75 | 1,059.05 | 1,078.55 | 1,078.55 | +8.85 (+0.83%) | 60,745 |
11 Mar 2024 | INR | 1,074 | 1,074 | 1,051.5 | 1,069.7 | 1,069.7 | +4.4 (+0.41%) | 36,029 |
7 Mar 2024 | INR | 1,057.05 | 1,087.5 | 1,047.4 | 1,065.3 | 1,065.3 | +7.25 (+0.69%) | 289,905 |
6 Mar 2024 | INR | 1,092.7 | 1,095.1 | 1,050.6 | 1,058.05 | 1,058.05 | -39.65 (-3.61%) | 84,664 |
5 Mar 2024 | INR | 1,074 | 1,108 | 1,068.1 | 1,097.7 | 1,097.7 | +25.45 (+2.37%) | 171,330 |
4 Mar 2024 | INR | 1,088.3 | 1,094.45 | 1,055 | 1,072.25 | 1,072.25 | -9.3 (-0.86%) | 473,243 |
1 Mar 2024 | INR | 1,079.7 | 1,095 | 1,067.05 | 1,081.55 | 1,081.55 | +12.25 (+1.15%) | 48,402 |
29 Feb 2024 | INR | 1,050.1 | 1,080 | 1,034.3 | 1,069.3 | 1,069.3 | +13.6 (+1.29%) | 139,223 |
28 Feb 2024 | INR | 1,035 | 1,065.85 | 1,033.95 | 1,055.7 | 1,055.7 | +18.7 (+1.80%) | 546,526 |
27 Feb 2024 | INR | 1,065 | 1,070 | 1,025.6 | 1,037 | 1,037 | -28.6 (-2.68%) | 328,127 |