Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 3,039.45 | 3,075 | 3,018.05 | 3,022.9 | 3,022.9 | -4.75 (-0.16%) | 3,899 |
10 Apr 2024 | INR | 3,047.45 | 3,061 | 3,007.9 | 3,027.65 | 3,027.65 | +8.95 (+0.30%) | 5,752 |
9 Apr 2024 | INR | 3,120.35 | 3,120.35 | 3,002.2 | 3,018.7 | 3,018.7 | -52.9 (-1.72%) | 4,989 |
8 Apr 2024 | INR | 3,009.55 | 3,085.6 | 2,955.85 | 3,071.6 | 3,071.6 | +75.45 (+2.52%) | 8,903 |
5 Apr 2024 | INR | 3,015 | 3,019.65 | 2,994 | 2,996.15 | 2,996.15 | -21.85 (-0.72%) | 2,554 |
4 Apr 2024 | INR | 3,023.85 | 3,038 | 2,991.25 | 3,018 | 3,018 | +9.15 (+0.30%) | 12,793 |
3 Apr 2024 | INR | 2,907.65 | 3,018.1 | 2,853 | 3,008.85 | 3,008.85 | +136.2 (+4.74%) | 26,447 |
2 Apr 2024 | INR | 2,865 | 2,880.25 | 2,833.5 | 2,872.65 | 2,872.65 | +13.65 (+0.48%) | 5,145 |
1 Apr 2024 | INR | 2,778.65 | 2,868.4 | 2,770 | 2,859 | 2,859 | +80.4 (+2.89%) | 9,046 |
28 Mar 2024 | INR | 2,756.05 | 2,808.65 | 2,755.65 | 2,778.6 | 2,778.6 | -19.95 (-0.71%) | 4,426 |
27 Mar 2024 | INR | 2,753.5 | 2,829.35 | 2,750.95 | 2,798.55 | 2,798.55 | +53.1 (+1.93%) | 4,570 |
26 Mar 2024 | INR | 2,751.75 | 2,771.9 | 2,733.4 | 2,745.45 | 2,745.45 | -6.3 (-0.23%) | 7,944 |
22 Mar 2024 | INR | 2,761.25 | 2,777.55 | 2,747.5 | 2,751.75 | 2,751.75 | -9.5 (-0.34%) | 2,273 |
21 Mar 2024 | INR | 2,759.5 | 2,770 | 2,732 | 2,761.25 | 2,761.25 | +16.95 (+0.62%) | 3,490 |
20 Mar 2024 | INR | 2,765.9 | 2,770 | 2,702 | 2,744.3 | 2,744.3 | +32.15 (+1.19%) | 2,876 |
19 Mar 2024 | INR | 2,701.4 | 2,750.1 | 2,682.3 | 2,712.15 | 2,712.15 | +11.15 (+0.41%) | 3,606 |
18 Mar 2024 | INR | 2,686.55 | 2,720.05 | 2,670.75 | 2,701 | 2,701 | -0.55 (-0.02%) | 2,434 |
15 Mar 2024 | INR | 2,774.25 | 2,774.25 | 2,682.15 | 2,701.55 | 2,701.55 | -47.9 (-1.74%) | 5,944 |
14 Mar 2024 | INR | 2,712.95 | 2,754.25 | 2,702.05 | 2,749.45 | 2,749.45 | +36.65 (+1.35%) | 2,108 |
13 Mar 2024 | INR | 2,809.5 | 2,828.55 | 2,705 | 2,712.8 | 2,712.8 | -100 (-3.56%) | 3,314 |
12 Mar 2024 | INR | 2,805.8 | 2,846.75 | 2,798.7 | 2,812.8 | 2,812.8 | -22.95 (-0.81%) | 4,023 |
11 Mar 2024 | INR | 2,853.2 | 2,870.25 | 2,830.1 | 2,835.75 | 2,835.75 | -11.7 (-0.41%) | 2,396 |
7 Mar 2024 | INR | 2,844.75 | 2,884.95 | 2,813.1 | 2,847.45 | 2,847.45 | +5.6 (+0.20%) | 4,317 |
6 Mar 2024 | INR | 2,865.85 | 2,865.85 | 2,802.15 | 2,841.85 | 2,841.85 | -25.6 (-0.89%) | 6,858 |
5 Mar 2024 | INR | 2,930 | 2,967.45 | 2,861.65 | 2,867.45 | 2,867.45 | -50.5 (-1.73%) | 4,912 |
4 Mar 2024 | INR | 2,895 | 2,935.5 | 2,873.4 | 2,917.95 | 2,917.95 | +19.5 (+0.67%) | 3,630 |
1 Mar 2024 | INR | 2,899.95 | 2,926.65 | 2,840 | 2,898.45 | 2,898.45 | +43.85 (+1.54%) | 6,128 |
29 Feb 2024 | INR | 2,849.95 | 2,869.85 | 2,805 | 2,854.6 | 2,854.6 | +33.2 (+1.18%) | 4,164 |
28 Feb 2024 | INR | 2,862.3 | 2,878.35 | 2,802 | 2,821.4 | 2,821.4 | -33 (-1.16%) | 3,999 |
27 Feb 2024 | INR | 2,914.7 | 2,914.75 | 2,849.55 | 2,854.4 | 2,854.4 | -34.1 (-1.18%) | 3,139 |