Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 2,521 | 2,528.65 | 2,440 | 2,453.8 | 2,453.8 | -50.4 (-2.01%) | 19,719 |
10 Apr 2024 | INR | 2,506.2 | 2,525.9 | 2,416.6 | 2,504.2 | 2,504.2 | +2.75 (+0.11%) | 17,947 |
9 Apr 2024 | INR | 2,540 | 2,559 | 2,485 | 2,501.45 | 2,501.45 | -41.1 (-1.62%) | 12,412 |
8 Apr 2024 | INR | 2,549.95 | 2,575.1 | 2,535 | 2,542.55 | 2,542.55 | +0.2 (+0.01%) | 6,888 |
5 Apr 2024 | INR | 2,553.95 | 2,594.95 | 2,515 | 2,542.35 | 2,542.35 | -15.2 (-0.59%) | 11,934 |
4 Apr 2024 | INR | 2,528.1 | 2,564.85 | 2,500 | 2,557.55 | 2,557.55 | +28.8 (+1.14%) | 14,358 |
3 Apr 2024 | INR | 2,531.05 | 2,555 | 2,501 | 2,528.75 | 2,528.75 | -1.85 (-0.07%) | 14,676 |
2 Apr 2024 | INR | 2,586.95 | 2,600 | 2,512.05 | 2,530.6 | 2,530.6 | -48.55 (-1.88%) | 23,567 |
1 Apr 2024 | INR | 2,599.75 | 2,675 | 2,570.55 | 2,579.15 | 2,579.15 | -8.3 (-0.32%) | 20,592 |
28 Mar 2024 | INR | 2,535.05 | 2,595 | 2,533.55 | 2,587.45 | 2,587.45 | +54.45 (+2.15%) | 13,702 |
27 Mar 2024 | INR | 2,595 | 2,619.95 | 2,421.2 | 2,533 | 2,533 | -60.7 (-2.34%) | 183,875 |
26 Mar 2024 | INR | 2,656 | 2,682.35 | 2,570 | 2,593.7 | 2,593.7 | -49.35 (-1.87%) | 51,492 |
22 Mar 2024 | INR | 2,614.8 | 2,667.75 | 2,614.8 | 2,643.05 | 2,643.05 | +40.95 (+1.57%) | 22,747 |
21 Mar 2024 | INR | 2,595.4 | 2,645.9 | 2,581.15 | 2,602.1 | 2,602.1 | +40.55 (+1.58%) | 11,431 |
20 Mar 2024 | INR | 2,526.65 | 2,584.15 | 2,517.35 | 2,561.55 | 2,561.55 | +45 (+1.79%) | 33,526 |
19 Mar 2024 | INR | 2,579.8 | 2,589.95 | 2,500 | 2,516.55 | 2,516.55 | -35.45 (-1.39%) | 15,266 |
18 Mar 2024 | INR | 2,445.3 | 2,585.05 | 2,445.3 | 2,552 | 2,552 | +118.55 (+4.87%) | 49,341 |
15 Mar 2024 | INR | 2,529.9 | 2,583.75 | 2,400.1 | 2,433.45 | 2,433.45 | -88.95 (-3.53%) | 42,523 |
14 Mar 2024 | INR | 2,550 | 2,661.9 | 2,484 | 2,522.4 | 2,522.4 | -54.55 (-2.12%) | 53,780 |
13 Mar 2024 | INR | 2,762.55 | 2,783.75 | 2,494.1 | 2,576.95 | 2,576.95 | -185.6 (-6.72%) | 55,747 |
12 Mar 2024 | INR | 2,771 | 2,800 | 2,601 | 2,762.55 | 2,762.55 | +10.8 (+0.39%) | 38,274 |
11 Mar 2024 | INR | 2,889.35 | 3,044 | 2,691.15 | 2,751.75 | 2,751.75 | +12.5 (+0.46%) | 106,158 |
7 Mar 2024 | INR | 2,706.65 | 2,829.55 | 2,698.95 | 2,739.25 | 2,739.25 | +35.95 (+1.33%) | 36,815 |
6 Mar 2024 | INR | 2,750 | 2,774.95 | 2,592 | 2,703.3 | 2,703.3 | -51.4 (-1.87%) | 30,745 |
5 Mar 2024 | INR | 2,800.05 | 2,809.95 | 2,735 | 2,754.7 | 2,754.7 | -35.25 (-1.26%) | 16,567 |
4 Mar 2024 | INR | 2,719.85 | 2,849.95 | 2,628.05 | 2,789.95 | 2,789.95 | +212.95 (+8.26%) | 54,949 |
1 Mar 2024 | INR | 2,600 | 2,620.9 | 2,543.4 | 2,577 | 2,577 | -23.6 (-0.91%) | 26,442 |
29 Feb 2024 | INR | 2,667.25 | 2,700 | 2,521.75 | 2,600.6 | 2,600.6 | -53.4 (-2.01%) | 248,538 |
28 Feb 2024 | INR | 2,746 | 2,762.45 | 2,611.25 | 2,654 | 2,654 | -91.85 (-3.35%) | 31,092 |
27 Feb 2024 | INR | 2,805 | 2,809 | 2,725 | 2,745.85 | 2,745.85 | -59.8 (-2.13%) | 41,397 |