Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 3,565 | 3,677.55 | 3,550 | 3,638.1 | 3,638.1 | +72.7 (+2.04%) | 3,041,871 |
10 Apr 2024 | INR | 3,550 | 3,623.6 | 3,548.65 | 3,565.4 | 3,565.4 | +18.85 (+0.53%) | 1,160,813 |
9 Apr 2024 | INR | 3,568 | 3,589 | 3,527 | 3,546.55 | 3,546.55 | -20.6 (-0.58%) | 649,755 |
8 Apr 2024 | INR | 3,600 | 3,600 | 3,543.05 | 3,567.15 | 3,567.15 | -18.9 (-0.53%) | 865,339 |
5 Apr 2024 | INR | 3,545 | 3,595 | 3,507.85 | 3,586.05 | 3,586.05 | +45.1 (+1.27%) | 1,123,258 |
4 Apr 2024 | INR | 3,609.95 | 3,614.95 | 3,512.2 | 3,540.95 | 3,540.95 | -48.35 (-1.35%) | 1,591,827 |
3 Apr 2024 | INR | 3,540 | 3,610.8 | 3,508.3 | 3,589.3 | 3,589.3 | +46.3 (+1.31%) | 2,077,663 |
2 Apr 2024 | INR | 3,440 | 3,584 | 3,412 | 3,543 | 3,543 | +139.65 (+4.10%) | 3,169,551 |
1 Apr 2024 | INR | 3,392 | 3,454.25 | 3,362.1 | 3,403.35 | 3,403.35 | +76.35 (+2.29%) | 2,513,886 |
28 Mar 2024 | INR | 3,291 | 3,345 | 3,272 | 3,327 | 3,327 | +45.95 (+1.40%) | 1,385,868 |
27 Mar 2024 | INR | 3,317 | 3,324.9 | 3,245 | 3,281.05 | 3,281.05 | -19.75 (-0.60%) | 1,503,735 |
26 Mar 2024 | INR | 3,193 | 3,305 | 3,180 | 3,300.8 | 3,300.8 | +130 (+4.10%) | 2,573,125 |
22 Mar 2024 | INR | 3,114.05 | 3,209.9 | 3,085 | 3,170.8 | 3,170.8 | +49.45 (+1.58%) | 2,086,220 |
21 Mar 2024 | INR | 3,024 | 3,128.45 | 3,020 | 3,121.35 | 3,121.35 | +140.85 (+4.73%) | 1,962,690 |
20 Mar 2024 | INR | 3,074 | 3,080 | 2,913.6 | 2,980.5 | 2,980.5 | -78.4 (-2.56%) | 2,975,349 |
19 Mar 2024 | INR | 3,111.75 | 3,144.4 | 3,034.35 | 3,058.9 | 3,058.9 | -63.05 (-2.02%) | 1,666,528 |
18 Mar 2024 | INR | 3,138 | 3,184 | 3,105.4 | 3,121.95 | 3,121.95 | +22.85 (+0.74%) | 1,967,550 |
15 Mar 2024 | INR | 3,164.95 | 3,182.55 | 3,006 | 3,099.1 | 3,099.1 | -66.85 (-2.11%) | 2,864,705 |
14 Mar 2024 | INR | 3,053.95 | 3,177.9 | 3,017.05 | 3,165.95 | 3,165.95 | +126.45 (+4.16%) | 2,329,439 |
13 Mar 2024 | INR | 3,250 | 3,270.35 | 3,015.75 | 3,039.5 | 3,039.5 | -228.05 (-6.98%) | 3,448,647 |
12 Mar 2024 | INR | 3,375 | 3,380 | 3,241.1 | 3,267.55 | 3,267.55 | -103.9 (-3.08%) | 1,421,483 |
11 Mar 2024 | INR | 3,365 | 3,428 | 3,336 | 3,371.45 | 3,371.45 | +54.15 (+1.63%) | 2,519,751 |
7 Mar 2024 | INR | 3,262 | 3,334 | 3,255.05 | 3,317.3 | 3,317.3 | +89.1 (+2.76%) | 2,251,410 |
6 Mar 2024 | INR | 3,238.8 | 3,245 | 3,154.3 | 3,228.2 | 3,228.2 | -8.8 (-0.27%) | 1,292,669 |
5 Mar 2024 | INR | 3,229 | 3,266.75 | 3,201 | 3,237 | 3,237 | +22.05 (+0.69%) | 1,502,498 |
4 Mar 2024 | INR | 3,157 | 3,226.85 | 3,133 | 3,214.95 | 3,214.95 | +60.65 (+1.92%) | 1,892,157 |
1 Mar 2024 | INR | 3,099 | 3,164 | 3,092 | 3,154.3 | 3,154.3 | +70.25 (+2.28%) | 1,516,443 |
29 Feb 2024 | INR | 3,084.95 | 3,105 | 3,014.1 | 3,084.05 | 3,084.05 | -1.15 (-0.04%) | 1,382,425 |
28 Feb 2024 | INR | 3,114 | 3,170 | 3,061.25 | 3,085.2 | 3,085.2 | -10.3 (-0.33%) | 2,725,678 |
27 Feb 2024 | INR | 3,044.95 | 3,125.75 | 3,033.25 | 3,095.5 | 3,095.5 | +45.75 (+1.50%) | 2,050,688 |