Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,270 | 1,287.65 | 1,255.05 | 1,260.85 | 1,260.85 | -14.9 (-1.17%) | 89,673 |
10 Apr 2024 | INR | 1,299.1 | 1,304.95 | 1,262.85 | 1,275.75 | 1,275.75 | -23.35 (-1.80%) | 149,616 |
9 Apr 2024 | INR | 1,309.6 | 1,314.05 | 1,281.8 | 1,299.1 | 1,299.1 | -3.95 (-0.30%) | 137,061 |
8 Apr 2024 | INR | 1,338.5 | 1,338.5 | 1,295.5 | 1,303.05 | 1,303.05 | -24.75 (-1.86%) | 154,514 |
5 Apr 2024 | INR | 1,345 | 1,351.75 | 1,320.05 | 1,327.8 | 1,327.8 | -10.6 (-0.79%) | 192,165 |
4 Apr 2024 | INR | 1,286 | 1,348.5 | 1,286 | 1,338.4 | 1,338.4 | +36.4 (+2.80%) | 302,480 |
3 Apr 2024 | INR | 1,270 | 1,325 | 1,264.1 | 1,302 | 1,302 | +26.15 (+2.05%) | 280,871 |
2 Apr 2024 | INR | 1,259 | 1,283.9 | 1,240 | 1,275.85 | 1,275.85 | +17.25 (+1.37%) | 160,392 |
1 Apr 2024 | INR | 1,266 | 1,276.15 | 1,244.85 | 1,258.6 | 1,258.6 | -7.25 (-0.57%) | 100,582 |
28 Mar 2024 | INR | 1,268 | 1,280 | 1,260 | 1,265.85 | 1,265.85 | +16.8 (+1.35%) | 100,752 |
27 Mar 2024 | INR | 1,260 | 1,280 | 1,201.2 | 1,249.05 | 1,249.05 | -13.2 (-1.05%) | 311,252 |
26 Mar 2024 | INR | 1,289.9 | 1,295 | 1,257.05 | 1,262.25 | 1,262.25 | -18.2 (-1.42%) | 189,196 |
22 Mar 2024 | INR | 1,260.35 | 1,285 | 1,238.05 | 1,280.45 | 1,280.45 | +28.45 (+2.27%) | 270,846 |
21 Mar 2024 | INR | 1,225.1 | 1,255 | 1,220 | 1,252 | 1,252 | +34.2 (+2.81%) | 191,514 |
20 Mar 2024 | INR | 1,241 | 1,244 | 1,206.15 | 1,217.8 | 1,217.8 | -18.7 (-1.51%) | 140,292 |
19 Mar 2024 | INR | 1,251.85 | 1,251.85 | 1,217.05 | 1,236.5 | 1,236.5 | -0.2 (-0.02%) | 236,886 |
18 Mar 2024 | INR | 1,250 | 1,267.45 | 1,225.05 | 1,236.7 | 1,236.7 | +3.15 (+0.26%) | 301,150 |
15 Mar 2024 | INR | 1,240 | 1,243 | 1,189.95 | 1,233.55 | 1,233.55 | +28.4 (+2.36%) | 430,366 |
14 Mar 2024 | INR | 1,095.8 | 1,213.5 | 1,095.8 | 1,205.15 | 1,205.15 | +112.8 (+10.33%) | 724,320 |
13 Mar 2024 | INR | 1,155.95 | 1,165.95 | 1,082 | 1,092.35 | 1,092.35 | -61.05 (-5.29%) | 328,048 |
12 Mar 2024 | INR | 1,189.95 | 1,203.95 | 1,140 | 1,153.4 | 1,153.4 | -24 (-2.04%) | 395,140 |
11 Mar 2024 | INR | 1,115.95 | 1,190 | 1,115.95 | 1,177.4 | 1,177.4 | +77.6 (+7.06%) | 733,564 |
7 Mar 2024 | INR | 1,071 | 1,109.05 | 1,065 | 1,099.8 | 1,099.8 | +27.65 (+2.58%) | 274,794 |
6 Mar 2024 | INR | 1,088 | 1,088 | 1,030.55 | 1,072.15 | 1,072.15 | -5.95 (-0.55%) | 212,084 |
5 Mar 2024 | INR | 1,065.6 | 1,086.9 | 1,062.85 | 1,078.1 | 1,078.1 | +12.5 (+1.17%) | 117,170 |
4 Mar 2024 | INR | 1,065.9 | 1,087.3 | 1,061 | 1,065.6 | 1,065.6 | +7.65 (+0.72%) | 143,400 |
1 Mar 2024 | INR | 1,059.7 | 1,076 | 1,048 | 1,057.95 | 1,057.95 | -2.15 (-0.20%) | 174,019 |
29 Feb 2024 | INR | 1,040 | 1,065.4 | 999.9 | 1,060.1 | 1,060.1 | +16.55 (+1.59%) | 139,093 |
28 Feb 2024 | INR | 1,086 | 1,086 | 1,039.25 | 1,043.55 | 1,043.55 | -37.05 (-3.43%) | 121,315 |
27 Feb 2024 | INR | 1,082 | 1,089 | 1,073.05 | 1,080.6 | 1,080.6 | -1.25 (-0.12%) | 59,267 |