Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,423 | 1,424.85 | 1,388 | 1,396.8 | 1,396.8 | -29.2 (-2.05%) | 2,190,583 |
10 Apr 2024 | INR | 1,453.15 | 1,455.3 | 1,406 | 1,426 | 1,426 | -23 (-1.59%) | 2,493,253 |
9 Apr 2024 | INR | 1,467.75 | 1,470 | 1,447.1 | 1,449 | 1,449 | -12.2 (-0.83%) | 1,225,255 |
8 Apr 2024 | INR | 1,457.15 | 1,472.85 | 1,449.4 | 1,461.2 | 1,461.2 | +13.6 (+0.94%) | 1,039,235 |
5 Apr 2024 | INR | 1,439 | 1,474 | 1,437.5 | 1,447.6 | 1,447.6 | -10.45 (-0.72%) | 1,211,684 |
4 Apr 2024 | INR | 1,479 | 1,481.2 | 1,445.1 | 1,458.05 | 1,458.05 | -13.7 (-0.93%) | 1,474,799 |
3 Apr 2024 | INR | 1,493.35 | 1,501.55 | 1,467 | 1,471.75 | 1,471.75 | -18.25 (-1.22%) | 1,465,540 |
2 Apr 2024 | INR | 1,502.9 | 1,502.9 | 1,483.3 | 1,490 | 1,490 | -7 (-0.47%) | 614,238 |
1 Apr 2024 | INR | 1,510 | 1,510 | 1,493.8 | 1,497 | 1,497 | +1 (+0.07%) | 563,831 |
28 Mar 2024 | INR | 1,472 | 1,514.2 | 1,461.15 | 1,496 | 1,496 | +26.65 (+1.81%) | 2,110,407 |
27 Mar 2024 | INR | 1,484 | 1,496 | 1,458 | 1,469.35 | 1,469.35 | +0.15 (+0.01%) | 1,642,266 |
26 Mar 2024 | INR | 1,473 | 1,481.25 | 1,460 | 1,469.2 | 1,469.2 | -8.4 (-0.57%) | 1,635,695 |
22 Mar 2024 | INR | 1,453 | 1,489.6 | 1,451.05 | 1,477.6 | 1,477.6 | +26.6 (+1.83%) | 1,746,930 |
21 Mar 2024 | INR | 1,427 | 1,455.1 | 1,420.2 | 1,451 | 1,451 | +33.35 (+2.35%) | 1,699,939 |
20 Mar 2024 | INR | 1,435.8 | 1,444.9 | 1,415.6 | 1,417.65 | 1,417.65 | -17.3 (-1.21%) | 1,728,210 |
19 Mar 2024 | INR | 1,482.55 | 1,486.8 | 1,431.1 | 1,434.95 | 1,434.95 | -48.55 (-3.27%) | 1,647,925 |
18 Mar 2024 | INR | 1,489 | 1,495.85 | 1,471 | 1,483.5 | 1,483.5 | +0.9 (+0.06%) | 996,530 |
15 Mar 2024 | INR | 1,494.8 | 1,496.2 | 1,466.05 | 1,482.6 | 1,482.6 | -17.4 (-1.16%) | 1,537,072 |
14 Mar 2024 | INR | 1,467.1 | 1,501.45 | 1,454.35 | 1,500 | 1,500 | +32.35 (+2.20%) | 1,748,907 |
13 Mar 2024 | INR | 1,470 | 1,479 | 1,449 | 1,467.65 | 1,467.65 | -3.15 (-0.21%) | 1,720,173 |
12 Mar 2024 | INR | 1,512 | 1,514 | 1,460 | 1,470.8 | 1,470.8 | -34.2 (-2.27%) | 1,855,916 |
11 Mar 2024 | INR | 1,493 | 1,519 | 1,488.55 | 1,505 | 1,505 | +21.25 (+1.43%) | 2,183,994 |
7 Mar 2024 | INR | 1,485.25 | 1,490.45 | 1,475.5 | 1,483.75 | 1,483.75 | -4.25 (-0.29%) | 1,569,074 |
6 Mar 2024 | INR | 1,476 | 1,489.9 | 1,448.15 | 1,488 | 1,488 | +9.1 (+0.62%) | 1,158,132 |
5 Mar 2024 | INR | 1,465.15 | 1,479.7 | 1,452.8 | 1,478.9 | 1,478.9 | +6.9 (+0.47%) | 1,306,046 |
4 Mar 2024 | INR | 1,483 | 1,495.3 | 1,469.75 | 1,472 | 1,472 | +4.95 (+0.34%) | 1,147,249 |
1 Mar 2024 | INR | 1,494 | 1,494 | 1,460 | 1,467.05 | 1,467.05 | -7.8 (-0.53%) | 1,982,189 |
29 Feb 2024 | INR | 1,475.95 | 1,490 | 1,451.4 | 1,474.85 | 1,474.85 | +1.7 (+0.12%) | 4,923,680 |
28 Feb 2024 | INR | 1,491.45 | 1,493.95 | 1,470 | 1,473.15 | 1,473.15 | -17.4 (-1.17%) | 1,083,605 |
27 Feb 2024 | INR | 1,473.45 | 1,491 | 1,469.7 | 1,490.55 | 1,490.55 | +24.55 (+1.67%) | 1,231,196 |