Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,188 | 1,194.7 | 1,173 | 1,178.05 | 1,178.05 | -10.45 (-0.88%) | 22,650 |
10 Apr 2024 | INR | 1,196 | 1,198 | 1,178.05 | 1,188.5 | 1,188.5 | +1 (+0.08%) | 30,193 |
9 Apr 2024 | INR | 1,193.9 | 1,198.95 | 1,170.1 | 1,187.5 | 1,187.5 | +5.05 (+0.43%) | 40,993 |
8 Apr 2024 | INR | 1,198.45 | 1,199.45 | 1,168.55 | 1,182.45 | 1,182.45 | -4.4 (-0.37%) | 30,856 |
5 Apr 2024 | INR | 1,170 | 1,194 | 1,162.25 | 1,186.85 | 1,186.85 | +4.55 (+0.38%) | 38,057 |
4 Apr 2024 | INR | 1,188 | 1,197.75 | 1,176 | 1,182.3 | 1,182.3 | +2.6 (+0.22%) | 51,649 |
3 Apr 2024 | INR | 1,150.5 | 1,184.5 | 1,139.95 | 1,179.7 | 1,179.7 | +29.2 (+2.54%) | 74,242 |
2 Apr 2024 | INR | 1,132 | 1,163.4 | 1,113.6 | 1,150.5 | 1,150.5 | +23.5 (+2.09%) | 84,543 |
1 Apr 2024 | INR | 1,075 | 1,130.7 | 1,075 | 1,127 | 1,127 | +52.65 (+4.90%) | 55,503 |
28 Mar 2024 | INR | 1,095.15 | 1,110 | 1,071.75 | 1,074.35 | 1,074.35 | -20.8 (-1.90%) | 103,834 |
27 Mar 2024 | INR | 1,097.05 | 1,107.15 | 1,090.1 | 1,095.15 | 1,095.15 | -5.8 (-0.53%) | 144,616 |
26 Mar 2024 | INR | 1,111.8 | 1,124.95 | 1,100 | 1,100.95 | 1,100.95 | -14.6 (-1.31%) | 84,214 |
22 Mar 2024 | INR | 1,128 | 1,128 | 1,111 | 1,115.55 | 1,115.55 | +0.65 (+0.06%) | 62,079 |
21 Mar 2024 | INR | 1,123.15 | 1,131.35 | 1,112 | 1,114.9 | 1,114.9 | +1.15 (+0.10%) | 34,690 |
20 Mar 2024 | INR | 1,129 | 1,144 | 1,111.2 | 1,113.75 | 1,113.75 | -5.4 (-0.48%) | 41,509 |
19 Mar 2024 | INR | 1,129 | 1,136 | 1,116 | 1,119.15 | 1,119.15 | -10.45 (-0.93%) | 45,452 |
18 Mar 2024 | INR | 1,132.8 | 1,151.7 | 1,125.9 | 1,129.6 | 1,129.6 | -10.3 (-0.90%) | 44,008 |
15 Mar 2024 | INR | 1,139.9 | 1,139.9 | 1,139.9 | 1,139.9 | 1,139.9 | 0.0 (0.0%) | 39,440 |
14 Mar 2024 | INR | 1,114 | 1,151 | 1,111.15 | 1,139.9 | 1,139.9 | +23.3 (+2.09%) | 60,847 |
13 Mar 2024 | INR | 1,164.55 | 1,175 | 1,110.05 | 1,116.6 | 1,116.6 | -46.7 (-4.01%) | 104,429 |
12 Mar 2024 | INR | 1,190.05 | 1,198.55 | 1,156.2 | 1,163.3 | 1,163.3 | -29.65 (-2.49%) | 57,105 |
11 Mar 2024 | INR | 1,211 | 1,213.95 | 1,190 | 1,192.95 | 1,192.95 | -15.85 (-1.31%) | 60,099 |
7 Mar 2024 | INR | 1,212 | 1,217.45 | 1,200 | 1,208.8 | 1,208.8 | +4.45 (+0.37%) | 41,494 |
6 Mar 2024 | INR | 1,208.9 | 1,218 | 1,180 | 1,204.35 | 1,204.35 | +6.95 (+0.58%) | 74,619 |
5 Mar 2024 | INR | 1,166.9 | 1,222.95 | 1,160 | 1,197.4 | 1,197.4 | +41.25 (+3.57%) | 209,898 |
4 Mar 2024 | INR | 1,176 | 1,177.2 | 1,152.1 | 1,156.15 | 1,156.15 | +5.8 (+0.50%) | 29,478 |
1 Mar 2024 | INR | 1,179.95 | 1,186.55 | 1,149 | 1,150.35 | 1,150.35 | -21.15 (-1.81%) | 86,604 |
29 Feb 2024 | INR | 1,180.2 | 1,182 | 1,168.6 | 1,171.5 | 1,171.5 | -8.7 (-0.74%) | 26,472 |
28 Feb 2024 | INR | 1,201 | 1,208.45 | 1,176 | 1,180.2 | 1,180.2 | -20.5 (-1.71%) | 48,266 |
27 Feb 2024 | INR | 1,186 | 1,214.8 | 1,186 | 1,200.7 | 1,200.7 | +8.95 (+0.75%) | 51,402 |