Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,468 | 1,526.7 | 1,460.05 | 1,471.4 | 1,471.4 | +43.05 (+3.01%) | 952,570 |
10 Apr 2024 | INR | 1,453 | 1,462.75 | 1,418.45 | 1,428.35 | 1,428.35 | -23.9 (-1.65%) | 201,546 |
9 Apr 2024 | INR | 1,481 | 1,481 | 1,444 | 1,452.25 | 1,452.25 | -19.7 (-1.34%) | 125,830 |
8 Apr 2024 | INR | 1,486.1 | 1,494 | 1,461 | 1,471.95 | 1,471.95 | -9.45 (-0.64%) | 186,928 |
5 Apr 2024 | INR | 1,485 | 1,539.95 | 1,460 | 1,481.4 | 1,481.4 | +3.25 (+0.22%) | 568,867 |
4 Apr 2024 | INR | 1,421 | 1,524.8 | 1,421 | 1,478.15 | 1,478.15 | +56.55 (+3.98%) | 802,227 |
3 Apr 2024 | INR | 1,408 | 1,425 | 1,403 | 1,421.6 | 1,421.6 | +19.55 (+1.39%) | 62,803 |
2 Apr 2024 | INR | 1,422 | 1,422 | 1,394.05 | 1,402.05 | 1,402.05 | -6.65 (-0.47%) | 102,164 |
1 Apr 2024 | INR | 1,441.4 | 1,455.5 | 1,400.3 | 1,408.7 | 1,408.7 | -32.7 (-2.27%) | 184,885 |
28 Mar 2024 | INR | 1,415 | 1,460.1 | 1,400.45 | 1,441.4 | 1,441.4 | +18.85 (+1.33%) | 318,854 |
27 Mar 2024 | INR | 1,400.05 | 1,430.5 | 1,396.05 | 1,422.55 | 1,422.55 | +21.65 (+1.55%) | 139,222 |
26 Mar 2024 | INR | 1,381.3 | 1,409.5 | 1,342.35 | 1,400.9 | 1,400.9 | +19.6 (+1.42%) | 276,127 |
22 Mar 2024 | INR | 1,406 | 1,406.5 | 1,370 | 1,381.3 | 1,381.3 | -18.15 (-1.30%) | 250,606 |
21 Mar 2024 | INR | 1,411 | 1,411 | 1,384.3 | 1,399.45 | 1,399.45 | +16.3 (+1.18%) | 174,020 |
20 Mar 2024 | INR | 1,415.05 | 1,421 | 1,375.7 | 1,383.15 | 1,383.15 | -28.85 (-2.04%) | 223,354 |
19 Mar 2024 | INR | 1,400.2 | 1,420.05 | 1,365 | 1,412 | 1,412 | +11.8 (+0.84%) | 206,761 |
18 Mar 2024 | INR | 1,421.25 | 1,421.25 | 1,365 | 1,400.2 | 1,400.2 | -21.05 (-1.48%) | 238,222 |
15 Mar 2024 | INR | 1,382.8 | 1,469 | 1,355 | 1,421.25 | 1,421.25 | +38.5 (+2.78%) | 484,548 |
14 Mar 2024 | INR | 1,310 | 1,394.7 | 1,277.95 | 1,382.75 | 1,382.75 | +71.6 (+5.46%) | 343,494 |
13 Mar 2024 | INR | 1,326.75 | 1,339 | 1,282.65 | 1,311.15 | 1,311.15 | -15.6 (-1.18%) | 423,937 |
12 Mar 2024 | INR | 1,333.2 | 1,343.45 | 1,295 | 1,326.75 | 1,326.75 | +4.55 (+0.34%) | 295,375 |
11 Mar 2024 | INR | 1,399.85 | 1,417.75 | 1,310.05 | 1,322.2 | 1,322.2 | -74.35 (-5.32%) | 864,457 |
7 Mar 2024 | INR | 1,385 | 1,409.55 | 1,335.35 | 1,396.55 | 1,396.55 | +15.1 (+1.09%) | 406,209 |
6 Mar 2024 | INR | 1,432 | 1,441.95 | 1,375 | 1,381.45 | 1,381.45 | -53.4 (-3.72%) | 219,015 |
5 Mar 2024 | INR | 1,451 | 1,461.35 | 1,424.05 | 1,434.85 | 1,434.85 | -10 (-0.69%) | 237,559 |
4 Mar 2024 | INR | 1,481 | 1,491.55 | 1,438.2 | 1,444.85 | 1,444.85 | -39.2 (-2.64%) | 130,041 |
1 Mar 2024 | INR | 1,469.6 | 1,496.2 | 1,462.1 | 1,484.05 | 1,484.05 | +13.95 (+0.95%) | 74,804 |
29 Feb 2024 | INR | 1,472.25 | 1,478 | 1,451 | 1,470.1 | 1,470.1 | -0.5 (-0.03%) | 234,788 |
28 Feb 2024 | INR | 1,498 | 1,499 | 1,460.15 | 1,470.6 | 1,470.6 | -16.45 (-1.11%) | 161,102 |
27 Feb 2024 | INR | 1,479.9 | 1,499.95 | 1,475.65 | 1,487.05 | 1,487.05 | +18.6 (+1.27%) | 113,030 |