Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,366 | 1,388.25 | 1,336 | 1,353.6 | 1,353.6 | -1.15 (-0.08%) | 79,255 |
10 Apr 2024 | INR | 1,342 | 1,369 | 1,330.05 | 1,354.75 | 1,354.75 | +13.65 (+1.02%) | 41,990 |
9 Apr 2024 | INR | 1,353.5 | 1,359.2 | 1,323.95 | 1,341.1 | 1,341.1 | +1 (+0.07%) | 59,096 |
8 Apr 2024 | INR | 1,380 | 1,384.9 | 1,322 | 1,340.1 | 1,340.1 | -15.35 (-1.13%) | 277,217 |
5 Apr 2024 | INR | 1,357 | 1,369.5 | 1,336.2 | 1,355.45 | 1,355.45 | -4 (-0.29%) | 244,090 |
4 Apr 2024 | INR | 1,377.9 | 1,397.95 | 1,355.6 | 1,359.45 | 1,359.45 | -13.55 (-0.99%) | 165,810 |
3 Apr 2024 | INR | 1,384.9 | 1,398.55 | 1,366.85 | 1,373 | 1,373 | -21.75 (-1.56%) | 94,259 |
2 Apr 2024 | INR | 1,395 | 1,434.75 | 1,374.65 | 1,394.75 | 1,394.75 | +11.15 (+0.81%) | 316,183 |
1 Apr 2024 | INR | 1,309 | 1,424.3 | 1,307 | 1,383.6 | 1,383.6 | +75.4 (+5.76%) | 358,474 |
28 Mar 2024 | INR | 1,274.85 | 1,320 | 1,265.95 | 1,308.2 | 1,308.2 | +35.9 (+2.82%) | 104,121 |
27 Mar 2024 | INR | 1,270 | 1,299.25 | 1,240.1 | 1,272.3 | 1,272.3 | -1.8 (-0.14%) | 139,262 |
26 Mar 2024 | INR | 1,310 | 1,324.3 | 1,233.65 | 1,274.1 | 1,274.1 | -35.65 (-2.72%) | 33,403 |
22 Mar 2024 | INR | 1,296.95 | 1,322.4 | 1,280.05 | 1,309.75 | 1,309.75 | +24.1 (+1.87%) | 82,684 |
21 Mar 2024 | INR | 1,272 | 1,298.9 | 1,272 | 1,285.65 | 1,285.65 | +22.55 (+1.79%) | 76,687 |
20 Mar 2024 | INR | 1,251 | 1,272 | 1,241 | 1,263.1 | 1,263.1 | +3.25 (+0.26%) | 50,633 |
19 Mar 2024 | INR | 1,259 | 1,265.5 | 1,240 | 1,259.85 | 1,259.85 | +4.35 (+0.35%) | 38,323 |
18 Mar 2024 | INR | 1,240.15 | 1,267.1 | 1,225.6 | 1,255.5 | 1,255.5 | +18 (+1.45%) | 34,851 |
15 Mar 2024 | INR | 1,232.5 | 1,255 | 1,215 | 1,237.5 | 1,237.5 | +9.95 (+0.81%) | 50,985 |
14 Mar 2024 | INR | 1,206.05 | 1,254.2 | 1,200.05 | 1,227.55 | 1,227.55 | +14.1 (+1.16%) | 146,402 |
13 Mar 2024 | INR | 1,277 | 1,277 | 1,175.05 | 1,213.45 | 1,213.45 | -35.6 (-2.85%) | 178,042 |
12 Mar 2024 | INR | 1,239 | 1,265.45 | 1,225.9 | 1,249.05 | 1,249.05 | +6.95 (+0.56%) | 86,748 |
11 Mar 2024 | INR | 1,274.95 | 1,289 | 1,227.75 | 1,242.1 | 1,242.1 | -11.65 (-0.93%) | 125,997 |
7 Mar 2024 | INR | 1,200 | 1,308.35 | 1,171 | 1,253.75 | 1,253.75 | +31.85 (+2.61%) | 5,408,539 |
6 Mar 2024 | INR | 1,200.2 | 1,229 | 1,172.1 | 1,221.9 | 1,221.9 | +1.7 (+0.14%) | 89,812 |
5 Mar 2024 | INR | 1,249.9 | 1,249.9 | 1,215 | 1,220.2 | 1,220.2 | -23.5 (-1.89%) | 18,990 |
4 Mar 2024 | INR | 1,262.05 | 1,274.9 | 1,225.05 | 1,243.7 | 1,243.7 | +16.15 (+1.32%) | 28,193 |
1 Mar 2024 | INR | 1,215 | 1,238.3 | 1,208.5 | 1,227.55 | 1,227.55 | +14.7 (+1.21%) | 26,478 |
29 Feb 2024 | INR | 1,208.4 | 1,231.65 | 1,182.1 | 1,212.85 | 1,212.85 | -15.25 (-1.24%) | 86,164 |
28 Feb 2024 | INR | 1,278 | 1,287.95 | 1,217.1 | 1,228.1 | 1,228.1 | -46.45 (-3.64%) | 112,210 |
27 Feb 2024 | INR | 1,244.45 | 1,300 | 1,238 | 1,274.55 | 1,274.55 | +36.25 (+2.93%) | 393,665 |