Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 4,442.55 | 4,474.9 | 4,358 | 4,361.35 | 4,361.35 | -81.2 (-1.83%) | 2,082 |
10 Apr 2024 | INR | 4,425 | 4,477 | 4,282 | 4,442.55 | 4,442.55 | +29.5 (+0.67%) | 7,073 |
9 Apr 2024 | INR | 4,297 | 4,425 | 4,276.6 | 4,413.05 | 4,413.05 | +116.05 (+2.70%) | 3,585 |
8 Apr 2024 | INR | 4,360 | 4,360 | 4,293 | 4,297 | 4,297 | -50.4 (-1.16%) | 779 |
5 Apr 2024 | INR | 4,312 | 4,350 | 4,226.3 | 4,347.4 | 4,347.4 | +41.55 (+0.96%) | 2,866 |
4 Apr 2024 | INR | 4,275.3 | 4,312 | 4,155.7 | 4,305.85 | 4,305.85 | +30.55 (+0.71%) | 1,754 |
3 Apr 2024 | INR | 4,224 | 4,281 | 4,166.6 | 4,275.3 | 4,275.3 | +52.2 (+1.24%) | 2,290 |
2 Apr 2024 | INR | 4,171 | 4,235 | 4,155 | 4,223.1 | 4,223.1 | +61.45 (+1.48%) | 3,408 |
1 Apr 2024 | INR | 4,132 | 4,171 | 4,118.1 | 4,161.65 | 4,161.65 | +47.05 (+1.14%) | 2,425 |
28 Mar 2024 | INR | 4,098 | 4,149 | 4,048.2 | 4,114.6 | 4,114.6 | +67.65 (+1.67%) | 1,280 |
27 Mar 2024 | INR | 3,980 | 4,098 | 3,980 | 4,046.95 | 4,046.95 | +39.75 (+0.99%) | 1,211 |
26 Mar 2024 | INR | 3,980 | 4,096 | 3,962.75 | 4,007.2 | 4,007.2 | -55 (-1.35%) | 2,078 |
22 Mar 2024 | INR | 4,073.15 | 4,136 | 4,050 | 4,062.2 | 4,062.2 | -55.9 (-1.36%) | 958 |
21 Mar 2024 | INR | 4,070 | 4,149 | 4,041.3 | 4,118.1 | 4,118.1 | +53.65 (+1.32%) | 2,410 |
20 Mar 2024 | INR | 4,074.55 | 4,157 | 4,037.55 | 4,064.45 | 4,064.45 | +30.25 (+0.75%) | 4,313 |
19 Mar 2024 | INR | 4,007.3 | 4,073.45 | 3,994.3 | 4,034.2 | 4,034.2 | -13.6 (-0.34%) | 1,447 |
18 Mar 2024 | INR | 4,046.3 | 4,098 | 3,979.6 | 4,047.8 | 4,047.8 | +76.75 (+1.93%) | 2,542 |
15 Mar 2024 | INR | 3,971.05 | 3,971.05 | 3,971.05 | 3,971.05 | 3,971.05 | 0.0 (0.0%) | 1,986 |
14 Mar 2024 | INR | 3,849 | 4,069 | 3,849 | 3,971.05 | 3,971.05 | +135.85 (+3.54%) | 4,361 |
13 Mar 2024 | INR | 4,137.75 | 4,137.75 | 3,775.05 | 3,835.2 | 3,835.2 | -281.35 (-6.83%) | 6,503 |
12 Mar 2024 | INR | 4,114.45 | 4,174 | 4,064.5 | 4,116.55 | 4,116.55 | +2.6 (+0.06%) | 4,619 |
11 Mar 2024 | INR | 4,160.8 | 4,169.3 | 4,080 | 4,113.95 | 4,113.95 | -35.85 (-0.86%) | 1,798 |
7 Mar 2024 | INR | 4,092.3 | 4,220 | 4,046 | 4,149.8 | 4,149.8 | +69.65 (+1.71%) | 2,975 |
6 Mar 2024 | INR | 4,131 | 4,207.45 | 4,050 | 4,080.15 | 4,080.15 | -109.75 (-2.62%) | 2,665 |
5 Mar 2024 | INR | 4,195.4 | 4,223 | 4,132.4 | 4,189.9 | 4,189.9 | +4.95 (+0.12%) | 2,979 |
4 Mar 2024 | INR | 4,154.1 | 4,199 | 4,140.25 | 4,184.95 | 4,184.95 | -21.45 (-0.51%) | 2,301 |
1 Mar 2024 | INR | 4,176.55 | 4,240.8 | 4,147.05 | 4,206.4 | 4,206.4 | +38.55 (+0.92%) | 1,055 |
29 Feb 2024 | INR | 4,249.85 | 4,296.45 | 4,121.15 | 4,167.85 | 4,167.85 | -59 (-1.40%) | 2,949 |
28 Feb 2024 | INR | 4,380 | 4,419.95 | 4,211.1 | 4,226.85 | 4,226.85 | -146.3 (-3.35%) | 2,374 |
27 Feb 2024 | INR | 4,251 | 4,429.95 | 4,205.6 | 4,373.15 | 4,373.15 | +126.95 (+2.99%) | 13,099 |