Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 4,509 | 4,522.8 | 4,431 | 4,440.8 | 4,440.8 | -54.1 (-1.20%) | 438,277 |
10 Apr 2024 | INR | 4,551.7 | 4,551.7 | 4,475.9 | 4,494.9 | 4,494.9 | -26.8 (-0.59%) | 515,061 |
9 Apr 2024 | INR | 4,615 | 4,673.25 | 4,505 | 4,521.7 | 4,521.7 | -73.4 (-1.60%) | 945,922 |
8 Apr 2024 | INR | 4,540 | 4,608.85 | 4,525.1 | 4,595.1 | 4,595.1 | +70.2 (+1.55%) | 711,580 |
5 Apr 2024 | INR | 4,480.5 | 4,565.6 | 4,468.35 | 4,524.9 | 4,524.9 | +1.95 (+0.04%) | 605,460 |
4 Apr 2024 | INR | 4,585 | 4,590 | 4,462.75 | 4,522.95 | 4,522.95 | -34.25 (-0.75%) | 1,378,250 |
3 Apr 2024 | INR | 4,584.9 | 4,603.25 | 4,526.5 | 4,557.2 | 4,557.2 | -3.6 (-0.08%) | 681,469 |
2 Apr 2024 | INR | 4,650 | 4,685.45 | 4,522 | 4,560.8 | 4,560.8 | -119.95 (-2.56%) | 1,342,779 |
1 Apr 2024 | INR | 4,740 | 4,779.75 | 4,662.1 | 4,680.75 | 4,680.75 | -41.55 (-0.88%) | 664,163 |
28 Mar 2024 | INR | 4,604 | 4,750 | 4,583.2 | 4,722.3 | 4,722.3 | +149.75 (+3.27%) | 1,086,607 |
27 Mar 2024 | INR | 4,692 | 4,698 | 4,560 | 4,572.55 | 4,572.55 | -98.6 (-2.11%) | 693,528 |
26 Mar 2024 | INR | 4,684 | 4,724.55 | 4,633.55 | 4,671.15 | 4,671.15 | -12.85 (-0.27%) | 551,123 |
22 Mar 2024 | INR | 4,538.8 | 4,736.35 | 4,517.6 | 4,684 | 4,684 | +164.1 (+3.63%) | 902,115 |
21 Mar 2024 | INR | 4,527.8 | 4,545 | 4,445.2 | 4,519.9 | 4,519.9 | +9.45 (+0.21%) | 633,619 |
20 Mar 2024 | INR | 4,542 | 4,588.95 | 4,480 | 4,510.45 | 4,510.45 | -31.3 (-0.69%) | 418,716 |
19 Mar 2024 | INR | 4,554 | 4,597.6 | 4,509.6 | 4,541.75 | 4,541.75 | -12.45 (-0.27%) | 388,757 |
18 Mar 2024 | INR | 4,560.5 | 4,582.5 | 4,527.55 | 4,554.2 | 4,554.2 | -121.1 (-2.59%) | 232,124 |
15 Mar 2024 | INR | 4,675.3 | 4,675.3 | 4,675.3 | 4,675.3 | 4,675.3 | 0.0 (0.0%) | 1,278,621 |
14 Mar 2024 | INR | 4,455 | 4,682.15 | 4,455 | 4,675.3 | 4,675.3 | +163.2 (+3.62%) | 708,629 |
13 Mar 2024 | INR | 4,646 | 4,686.75 | 4,476.55 | 4,512.1 | 4,512.1 | -146.8 (-3.15%) | 700,123 |
12 Mar 2024 | INR | 4,666.3 | 4,697 | 4,633 | 4,658.9 | 4,658.9 | -12.8 (-0.27%) | 312,738 |
11 Mar 2024 | INR | 4,700 | 4,725 | 4,600.55 | 4,671.7 | 4,671.7 | +18.8 (+0.40%) | 644,170 |
7 Mar 2024 | INR | 4,650 | 4,704 | 4,620.8 | 4,652.9 | 4,652.9 | +17.6 (+0.38%) | 684,934 |
6 Mar 2024 | INR | 4,580 | 4,649 | 4,536.1 | 4,635.3 | 4,635.3 | +45.3 (+0.99%) | 353,334 |
5 Mar 2024 | INR | 4,611.65 | 4,644.75 | 4,571.85 | 4,590 | 4,590 | -21.7 (-0.47%) | 442,519 |
4 Mar 2024 | INR | 4,589.95 | 4,630 | 4,563 | 4,611.7 | 4,611.7 | +104.6 (+2.32%) | 570,306 |
1 Mar 2024 | INR | 4,459.9 | 4,525 | 4,450 | 4,507.1 | 4,507.1 | +80.6 (+1.82%) | 510,674 |
29 Feb 2024 | INR | 4,379 | 4,454 | 4,350 | 4,426.5 | 4,426.5 | +51.45 (+1.18%) | 1,548,190 |
28 Feb 2024 | INR | 4,440 | 4,459.2 | 4,349.05 | 4,375.05 | 4,375.05 | -55 (-1.24%) | 569,688 |
27 Feb 2024 | INR | 4,501.8 | 4,519 | 4,408 | 4,430.05 | 4,430.05 | -66.05 (-1.47%) | 830,187 |