Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 8,629.9 | 8,700 | 8,480 | 8,655.65 | 8,655.65 | +33.35 (+0.39%) | 12,324 |
10 Apr 2024 | INR | 8,840 | 8,977 | 8,540 | 8,622.3 | 8,622.3 | -193.7 (-2.20%) | 23,869 |
9 Apr 2024 | INR | 8,930 | 8,990 | 8,762.25 | 8,816 | 8,816 | -121.7 (-1.36%) | 22,518 |
8 Apr 2024 | INR | 8,296.6 | 9,082.9 | 8,169.05 | 8,937.7 | 8,937.7 | +722.35 (+8.79%) | 63,107 |
5 Apr 2024 | INR | 8,096.9 | 8,330 | 8,061.6 | 8,215.35 | 8,215.35 | +112.7 (+1.39%) | 18,432 |
4 Apr 2024 | INR | 8,240.4 | 8,331.3 | 8,051 | 8,102.65 | 8,102.65 | -54.95 (-0.67%) | 16,628 |
3 Apr 2024 | INR | 8,325.05 | 8,330 | 8,106.6 | 8,157.6 | 8,157.6 | -176.5 (-2.12%) | 23,676 |
2 Apr 2024 | INR | 7,997.6 | 8,499 | 7,985.6 | 8,334.1 | 8,334.1 | +335.15 (+4.19%) | 54,265 |
1 Apr 2024 | INR | 7,659.95 | 8,088 | 7,580 | 7,998.95 | 7,998.95 | +541.85 (+7.27%) | 58,247 |
28 Mar 2024 | INR | 7,315 | 7,681 | 7,260.05 | 7,457.1 | 7,457.1 | +82.85 (+1.12%) | 27,613 |
27 Mar 2024 | INR | 6,830 | 7,648.95 | 6,830 | 7,374.25 | 7,374.25 | +593.7 (+8.76%) | 59,880 |
26 Mar 2024 | INR | 7,062.65 | 7,159.95 | 6,720 | 6,780.55 | 6,780.55 | -204.2 (-2.92%) | 22,212 |
22 Mar 2024 | INR | 6,695.5 | 7,040 | 6,676.45 | 6,984.75 | 6,984.75 | +321.85 (+4.83%) | 17,975 |
21 Mar 2024 | INR | 6,611.3 | 6,759.85 | 6,600 | 6,662.9 | 6,662.9 | +116.4 (+1.78%) | 12,923 |
20 Mar 2024 | INR | 6,679.15 | 6,849.9 | 6,503.8 | 6,546.5 | 6,546.5 | -105.6 (-1.59%) | 12,411 |
19 Mar 2024 | INR | 6,750 | 6,892.25 | 6,496.85 | 6,652.1 | 6,652.1 | -87.1 (-1.29%) | 12,328 |
18 Mar 2024 | INR | 6,834.8 | 6,849.85 | 6,610.05 | 6,739.2 | 6,739.2 | +80.8 (+1.21%) | 7,585 |
15 Mar 2024 | INR | 6,658.4 | 6,658.4 | 6,658.4 | 6,658.4 | 6,658.4 | 0.0 (0.0%) | 18,818 |
14 Mar 2024 | INR | 6,522.35 | 6,845 | 6,292.35 | 6,658.4 | 6,658.4 | +319.65 (+5.04%) | 29,889 |
13 Mar 2024 | INR | 6,999.85 | 6,999.9 | 6,074 | 6,338.75 | 6,338.75 | -582.2 (-8.41%) | 55,846 |
12 Mar 2024 | INR | 7,100 | 7,107.05 | 6,780 | 6,920.95 | 6,920.95 | -194.65 (-2.74%) | 14,804 |
11 Mar 2024 | INR | 7,384 | 7,407.35 | 7,040.2 | 7,115.6 | 7,115.6 | -268.4 (-3.63%) | 16,735 |
7 Mar 2024 | INR | 7,296.25 | 7,490.5 | 7,173.2 | 7,384 | 7,384 | +97.45 (+1.34%) | 13,457 |
6 Mar 2024 | INR | 7,412 | 7,573.7 | 7,080 | 7,286.55 | 7,286.55 | -71.9 (-0.98%) | 25,155 |
5 Mar 2024 | INR | 7,500 | 7,780 | 7,258.2 | 7,358.45 | 7,358.45 | +175.1 (+2.44%) | 57,781 |
4 Mar 2024 | INR | 7,400 | 7,429.85 | 7,148 | 7,183.35 | 7,183.35 | -54.35 (-0.75%) | 9,492 |
1 Mar 2024 | INR | 7,238.85 | 7,299.95 | 7,138.6 | 7,237.7 | 7,237.7 | +105.85 (+1.48%) | 11,040 |
29 Feb 2024 | INR | 7,355.6 | 7,436.15 | 7,082.65 | 7,131.85 | 7,131.85 | -229.75 (-3.12%) | 11,779 |
28 Feb 2024 | INR | 7,570.4 | 7,627.95 | 7,269.85 | 7,361.6 | 7,361.6 | -190.6 (-2.52%) | 16,542 |
27 Feb 2024 | INR | 7,418.75 | 7,589 | 7,355.1 | 7,552.2 | 7,552.2 | +199.05 (+2.71%) | 17,113 |