Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,619.5 | 1,641.8 | 1,597.85 | 1,623.3 | 1,623.3 | +17.8 (+1.11%) | 57,952 |
10 Apr 2024 | INR | 1,633.25 | 1,644.2 | 1,601 | 1,605.5 | 1,605.5 | +0.45 (+0.03%) | 49,559 |
9 Apr 2024 | INR | 1,618.1 | 1,626.45 | 1,596.05 | 1,605.05 | 1,605.05 | -7.6 (-0.47%) | 16,818 |
8 Apr 2024 | INR | 1,614.2 | 1,622.1 | 1,586 | 1,612.65 | 1,612.65 | +14.5 (+0.91%) | 9,887 |
5 Apr 2024 | INR | 1,588.9 | 1,611.45 | 1,588.9 | 1,598.15 | 1,598.15 | +11.2 (+0.71%) | 15,904 |
4 Apr 2024 | INR | 1,619.95 | 1,619.95 | 1,583.1 | 1,586.95 | 1,586.95 | -17.65 (-1.10%) | 6,108 |
3 Apr 2024 | INR | 1,626.8 | 1,626.8 | 1,600 | 1,604.6 | 1,604.6 | -5.3 (-0.33%) | 13,842 |
2 Apr 2024 | INR | 1,605.55 | 1,623.4 | 1,602 | 1,609.9 | 1,609.9 | -13.5 (-0.83%) | 9,665 |
1 Apr 2024 | INR | 1,638.05 | 1,685.05 | 1,608.9 | 1,623.4 | 1,623.4 | +5.55 (+0.34%) | 44,110 |
28 Mar 2024 | INR | 1,600.45 | 1,625 | 1,594.75 | 1,617.85 | 1,617.85 | +19.65 (+1.23%) | 9,186 |
27 Mar 2024 | INR | 1,638.45 | 1,638.45 | 1,592.95 | 1,598.2 | 1,598.2 | -14.3 (-0.89%) | 6,193 |
26 Mar 2024 | INR | 1,602.25 | 1,628.45 | 1,592.55 | 1,612.5 | 1,612.5 | +4.5 (+0.28%) | 9,244 |
22 Mar 2024 | INR | 1,611.95 | 1,620.55 | 1,598.85 | 1,608 | 1,608 | -4.2 (-0.26%) | 8,230 |
21 Mar 2024 | INR | 1,572.45 | 1,615.6 | 1,566.5 | 1,612.2 | 1,612.2 | +49.65 (+3.18%) | 7,319 |
20 Mar 2024 | INR | 1,566.25 | 1,583.65 | 1,551.5 | 1,562.55 | 1,562.55 | -6.55 (-0.42%) | 8,454 |
19 Mar 2024 | INR | 1,614.05 | 1,623.25 | 1,564.15 | 1,569.1 | 1,569.1 | -44.25 (-2.74%) | 7,735 |
18 Mar 2024 | INR | 1,623 | 1,640.55 | 1,607.35 | 1,613.35 | 1,613.35 | -26.3 (-1.60%) | 15,691 |
15 Mar 2024 | INR | 1,651.1 | 1,660.1 | 1,613.4 | 1,639.65 | 1,639.65 | -9.85 (-0.60%) | 13,602 |
14 Mar 2024 | INR | 1,579.1 | 1,657.35 | 1,579.1 | 1,649.5 | 1,649.5 | +46.75 (+2.92%) | 11,167 |
13 Mar 2024 | INR | 1,640.35 | 1,652.9 | 1,588.6 | 1,602.75 | 1,602.75 | -43.55 (-2.65%) | 49,325 |
12 Mar 2024 | INR | 1,664.35 | 1,687.35 | 1,641.7 | 1,646.3 | 1,646.3 | -28.55 (-1.70%) | 7,951 |
11 Mar 2024 | INR | 1,670.45 | 1,703.8 | 1,670.45 | 1,674.85 | 1,674.85 | +5.15 (+0.31%) | 10,530 |
7 Mar 2024 | INR | 1,679.9 | 1,679.9 | 1,655.3 | 1,669.7 | 1,669.7 | +3.75 (+0.23%) | 10,270 |
6 Mar 2024 | INR | 1,671.95 | 1,681.4 | 1,644.15 | 1,665.95 | 1,665.95 | -12.75 (-0.76%) | 8,879 |
5 Mar 2024 | INR | 1,685.65 | 1,687.75 | 1,656.75 | 1,678.7 | 1,678.7 | +9.65 (+0.58%) | 11,752 |
4 Mar 2024 | INR | 1,634.45 | 1,700.7 | 1,634.45 | 1,669.05 | 1,669.05 | +44.15 (+2.72%) | 66,298 |
1 Mar 2024 | INR | 1,629.95 | 1,637.75 | 1,618.8 | 1,624.9 | 1,624.9 | +6.1 (+0.38%) | 21,418 |
29 Feb 2024 | INR | 1,616 | 1,625.4 | 1,593.7 | 1,618.8 | 1,618.8 | +3.45 (+0.21%) | 16,667 |
28 Feb 2024 | INR | 1,630.95 | 1,642.65 | 1,605 | 1,615.35 | 1,615.35 | -7 (-0.43%) | 11,502 |
27 Feb 2024 | INR | 1,603 | 1,635.3 | 1,600 | 1,622.35 | 1,622.35 | +17.6 (+1.10%) | 25,499 |