Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 2,451.5 | 2,476.05 | 2,438.55 | 2,446.15 | 2,446.15 | +0.95 (+0.04%) | 482,172 |
10 Apr 2024 | INR | 2,465 | 2,478.25 | 2,439.05 | 2,445.2 | 2,445.2 | -12.1 (-0.49%) | 477,724 |
9 Apr 2024 | INR | 2,464 | 2,529 | 2,440 | 2,457.3 | 2,457.3 | +3.1 (+0.13%) | 318,201 |
8 Apr 2024 | INR | 2,519.8 | 2,533.95 | 2,408.5 | 2,454.2 | 2,454.2 | -56.4 (-2.25%) | 830,250 |
5 Apr 2024 | INR | 2,510 | 2,523.7 | 2,489.5 | 2,510.6 | 2,510.6 | -3.8 (-0.15%) | 137,970 |
4 Apr 2024 | INR | 2,500 | 2,528.95 | 2,476.5 | 2,514.4 | 2,514.4 | +30.2 (+1.22%) | 181,472 |
3 Apr 2024 | INR | 2,455.1 | 2,517 | 2,441.7 | 2,484.2 | 2,484.2 | +15.75 (+0.64%) | 283,686 |
2 Apr 2024 | INR | 2,460 | 2,472.5 | 2,448 | 2,468.45 | 2,468.45 | +6.7 (+0.27%) | 158,324 |
1 Apr 2024 | INR | 2,401 | 2,468.35 | 2,388.8 | 2,461.75 | 2,461.75 | +73.7 (+3.09%) | 542,188 |
28 Mar 2024 | INR | 2,421 | 2,421 | 2,376.95 | 2,388.05 | 2,388.05 | -18.95 (-0.79%) | 380,516 |
27 Mar 2024 | INR | 2,392.95 | 2,448 | 2,382 | 2,407 | 2,407 | +29.6 (+1.25%) | 526,025 |
26 Mar 2024 | INR | 2,377.8 | 2,405.75 | 2,364 | 2,377.4 | 2,377.4 | -12 (-0.50%) | 548,700 |
22 Mar 2024 | INR | 2,367 | 2,408 | 2,306 | 2,389.4 | 2,389.4 | -47.45 (-1.95%) | 885,281 |
21 Mar 2024 | INR | 2,424 | 2,454.35 | 2,400.25 | 2,436.85 | 2,436.85 | +52.2 (+2.19%) | 332,097 |
20 Mar 2024 | INR | 2,380.5 | 2,425 | 2,366.55 | 2,384.65 | 2,384.65 | -3.15 (-0.13%) | 444,932 |
19 Mar 2024 | INR | 2,460 | 2,469.6 | 2,371 | 2,387.8 | 2,387.8 | -74.05 (-3.01%) | 320,135 |
18 Mar 2024 | INR | 2,490 | 2,518 | 2,449 | 2,461.85 | 2,461.85 | -20.7 (-0.83%) | 550,690 |
15 Mar 2024 | INR | 2,482.55 | 2,482.55 | 2,482.55 | 2,482.55 | 2,482.55 | 0.0 (0.0%) | 404,752 |
14 Mar 2024 | INR | 2,365 | 2,498.9 | 2,335.05 | 2,482.55 | 2,482.55 | +107.25 (+4.52%) | 961,391 |
13 Mar 2024 | INR | 2,439.05 | 2,460.8 | 2,348.05 | 2,375.3 | 2,375.3 | -51.05 (-2.10%) | 531,757 |
12 Mar 2024 | INR | 2,461 | 2,503.5 | 2,419.55 | 2,426.35 | 2,426.35 | -43.35 (-1.76%) | 524,536 |
11 Mar 2024 | INR | 2,519 | 2,519 | 2,442.05 | 2,469.7 | 2,469.7 | -23.15 (-0.93%) | 552,199 |
7 Mar 2024 | INR | 2,555 | 2,556.6 | 2,485.9 | 2,492.85 | 2,492.85 | -30.35 (-1.20%) | 283,798 |
6 Mar 2024 | INR | 2,534.7 | 2,534.7 | 2,461 | 2,523.2 | 2,523.2 | -21 (-0.83%) | 447,965 |
5 Mar 2024 | INR | 2,602.5 | 2,608.65 | 2,530 | 2,544.2 | 2,544.2 | -56.4 (-2.17%) | 285,581 |
4 Mar 2024 | INR | 2,657 | 2,657 | 2,590.9 | 2,600.6 | 2,600.6 | -16.65 (-0.64%) | 501,243 |
1 Mar 2024 | INR | 2,621 | 2,660.75 | 2,600 | 2,617.25 | 2,617.25 | -0.1 (0.0%) | 316,488 |
29 Feb 2024 | INR | 2,653.9 | 2,654.9 | 2,581.4 | 2,617.35 | 2,617.35 | -36.55 (-1.38%) | 603,665 |
28 Feb 2024 | INR | 2,705 | 2,736.5 | 2,622 | 2,653.9 | 2,653.9 | -35 (-1.30%) | 371,605 |
27 Feb 2024 | INR | 2,676.95 | 2,699.9 | 2,647.8 | 2,688.9 | 2,688.9 | +11.95 (+0.45%) | 373,642 |