Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 4,916 | 4,953 | 4,880.05 | 4,888.9 | 4,888.9 | -29.45 (-0.60%) | 218,596 |
10 Apr 2024 | INR | 4,918.75 | 4,927.05 | 4,875.35 | 4,918.35 | 4,918.35 | +25.7 (+0.53%) | 271,550 |
9 Apr 2024 | INR | 4,936 | 4,973.1 | 4,880 | 4,892.65 | 4,892.65 | -4.75 (-0.10%) | 330,892 |
8 Apr 2024 | INR | 4,940 | 4,956 | 4,883 | 4,897.4 | 4,897.4 | -30.1 (-0.61%) | 376,850 |
5 Apr 2024 | INR | 4,945 | 4,945 | 4,893 | 4,927.5 | 4,927.5 | -7.7 (-0.16%) | 340,663 |
4 Apr 2024 | INR | 4,901.95 | 4,967.65 | 4,866.1 | 4,935.2 | 4,935.2 | +65.9 (+1.35%) | 791,246 |
3 Apr 2024 | INR | 4,900.75 | 4,933 | 4,864.05 | 4,869.3 | 4,869.3 | -31.45 (-0.64%) | 545,022 |
2 Apr 2024 | INR | 4,881.9 | 4,917.95 | 4,866.65 | 4,900.75 | 4,900.75 | +18.15 (+0.37%) | 454,393 |
1 Apr 2024 | INR | 4,955 | 4,979.75 | 4,866.1 | 4,882.6 | 4,882.6 | -55.8 (-1.13%) | 626,289 |
28 Mar 2024 | INR | 4,935.95 | 4,967.4 | 4,908.05 | 4,938.4 | 4,938.4 | +10.9 (+0.22%) | 1,169,945 |
27 Mar 2024 | INR | 4,980 | 5,002.9 | 4,915 | 4,927.5 | 4,927.5 | -47.7 (-0.96%) | 517,721 |
26 Mar 2024 | INR | 5,005 | 5,045.35 | 4,964 | 4,975.2 | 4,975.2 | -29.8 (-0.60%) | 388,110 |
22 Mar 2024 | INR | 5,044.95 | 5,078 | 4,945.05 | 5,005 | 5,005 | -154.9 (-3.00%) | 846,359 |
21 Mar 2024 | INR | 5,160 | 5,193 | 5,130.3 | 5,159.9 | 5,159.9 | +58.85 (+1.15%) | 374,029 |
20 Mar 2024 | INR | 5,115.1 | 5,158.65 | 5,070.85 | 5,101.05 | 5,101.05 | -4.65 (-0.09%) | 229,758 |
19 Mar 2024 | INR | 5,167 | 5,178.1 | 5,076.2 | 5,105.7 | 5,105.7 | -61.75 (-1.19%) | 487,996 |
18 Mar 2024 | INR | 5,200 | 5,219.95 | 5,150 | 5,167.45 | 5,167.45 | -26.9 (-0.52%) | 189,164 |
15 Mar 2024 | INR | 5,248.05 | 5,249.95 | 5,170 | 5,194.35 | 5,194.35 | -69.85 (-1.33%) | 571,117 |
14 Mar 2024 | INR | 5,184.95 | 5,272.15 | 5,112.8 | 5,264.2 | 5,264.2 | +69.2 (+1.33%) | 414,994 |
13 Mar 2024 | INR | 5,231.75 | 5,275.2 | 5,160.15 | 5,195 | 5,195 | -14.2 (-0.27%) | 617,665 |
12 Mar 2024 | INR | 5,143 | 5,219.25 | 5,123 | 5,209.2 | 5,209.2 | +86.2 (+1.68%) | 493,480 |
11 Mar 2024 | INR | 5,118 | 5,133 | 5,057 | 5,123 | 5,123 | +0.3 (+0.01%) | 343,534 |
7 Mar 2024 | INR | 5,178.85 | 5,201.95 | 5,108 | 5,122.7 | 5,122.7 | -41.5 (-0.80%) | 461,048 |
6 Mar 2024 | INR | 5,149.95 | 5,179.35 | 5,073.25 | 5,164.2 | 5,164.2 | +32.65 (+0.64%) | 608,117 |
5 Mar 2024 | INR | 5,209.85 | 5,219.45 | 5,115 | 5,131.55 | 5,131.55 | -85.3 (-1.64%) | 549,757 |
4 Mar 2024 | INR | 5,300 | 5,319.85 | 5,209.55 | 5,216.85 | 5,216.85 | -56.7 (-1.08%) | 456,225 |
1 Mar 2024 | INR | 5,315 | 5,348.45 | 5,257 | 5,273.55 | 5,273.55 | -27.3 (-0.52%) | 565,313 |
29 Feb 2024 | INR | 5,412 | 5,429.95 | 5,267 | 5,300.85 | 5,300.85 | -109.1 (-2.02%) | 513,879 |
28 Feb 2024 | INR | 5,449 | 5,466 | 5,380 | 5,409.95 | 5,409.95 | -32.75 (-0.60%) | 263,858 |
27 Feb 2024 | INR | 5,465 | 5,508.1 | 5,401 | 5,442.7 | 5,442.7 | -23.45 (-0.43%) | 321,866 |