Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 7,090 | 7,090 | 6,738 | 6,763.2 | 6,763.2 | -337.6 (-4.75%) | 20,384 |
10 Apr 2024 | INR | 7,013.45 | 7,230 | 6,913.45 | 7,100.8 | 7,100.8 | +140.55 (+2.02%) | 54,122 |
9 Apr 2024 | INR | 6,300 | 7,075 | 6,225 | 6,960.25 | 6,960.25 | +700.55 (+11.19%) | 102,063 |
8 Apr 2024 | INR | 6,325 | 6,355 | 6,200 | 6,259.7 | 6,259.7 | -13 (-0.21%) | 5,805 |
5 Apr 2024 | INR | 6,325 | 6,325 | 6,226 | 6,272.7 | 6,272.7 | -47.3 (-0.75%) | 4,065 |
4 Apr 2024 | INR | 6,370 | 6,480 | 6,280 | 6,320 | 6,320 | -40 (-0.63%) | 13,766 |
3 Apr 2024 | INR | 6,133.65 | 6,512 | 6,084.05 | 6,360 | 6,360 | +226.3 (+3.69%) | 22,482 |
2 Apr 2024 | INR | 6,120 | 6,220 | 6,084.1 | 6,133.7 | 6,133.7 | +12.75 (+0.21%) | 5,936 |
1 Apr 2024 | INR | 5,944.95 | 6,147 | 5,933.75 | 6,120.95 | 6,120.95 | +207.8 (+3.51%) | 10,121 |
28 Mar 2024 | INR | 6,100 | 6,100 | 5,899.95 | 5,913.15 | 5,913.15 | -110.25 (-1.83%) | 12,216 |
27 Mar 2024 | INR | 5,900 | 6,067.7 | 5,845.35 | 6,023.4 | 6,023.4 | +220.35 (+3.80%) | 18,939 |
26 Mar 2024 | INR | 5,939 | 6,035 | 5,776 | 5,803.05 | 5,803.05 | -136.4 (-2.30%) | 10,144 |
22 Mar 2024 | INR | 5,887.4 | 6,039 | 5,737 | 5,939.45 | 5,939.45 | +63.75 (+1.08%) | 8,975 |
21 Mar 2024 | INR | 5,850 | 5,961 | 5,824 | 5,875.7 | 5,875.7 | +112.2 (+1.95%) | 17,300 |
20 Mar 2024 | INR | 5,794.95 | 5,900 | 5,700 | 5,763.5 | 5,763.5 | -13.6 (-0.24%) | 6,034 |
19 Mar 2024 | INR | 5,958.1 | 6,046.65 | 5,750 | 5,777.1 | 5,777.1 | -181 (-3.04%) | 10,414 |
18 Mar 2024 | INR | 5,881.15 | 6,060 | 5,832.05 | 5,958.1 | 5,958.1 | +97.7 (+1.67%) | 11,310 |
15 Mar 2024 | INR | 5,949.9 | 6,117 | 5,697.1 | 5,860.4 | 5,860.4 | -16.45 (-0.28%) | 15,074 |
14 Mar 2024 | INR | 5,690 | 5,980.4 | 5,655 | 5,876.85 | 5,876.85 | +182.6 (+3.21%) | 14,658 |
13 Mar 2024 | INR | 6,170.55 | 6,221.9 | 5,564.4 | 5,694.25 | 5,694.25 | -416.3 (-6.81%) | 18,189 |
12 Mar 2024 | INR | 6,400 | 6,454.95 | 6,077 | 6,110.55 | 6,110.55 | -284.65 (-4.45%) | 15,174 |
11 Mar 2024 | INR | 6,540 | 6,580.4 | 6,320 | 6,395.2 | 6,395.2 | -151.35 (-2.31%) | 5,813 |
7 Mar 2024 | INR | 6,576 | 6,615 | 6,526 | 6,546.55 | 6,546.55 | -21.8 (-0.33%) | 5,572 |
6 Mar 2024 | INR | 6,683 | 6,738.35 | 6,530.5 | 6,568.35 | 6,568.35 | -114.9 (-1.72%) | 8,827 |
5 Mar 2024 | INR | 6,720 | 6,742.95 | 6,635 | 6,683.25 | 6,683.25 | -8.15 (-0.12%) | 5,511 |
4 Mar 2024 | INR | 6,787.95 | 6,855 | 6,665.9 | 6,691.4 | 6,691.4 | -25.1 (-0.37%) | 6,339 |
1 Mar 2024 | INR | 6,799.95 | 6,882 | 6,695 | 6,716.5 | 6,716.5 | -69 (-1.02%) | 8,959 |
29 Feb 2024 | INR | 6,535 | 6,835 | 6,430 | 6,785.5 | 6,785.5 | +265.7 (+4.08%) | 18,284 |
28 Feb 2024 | INR | 6,706.25 | 6,767 | 6,451.25 | 6,519.8 | 6,519.8 | -186.3 (-2.78%) | 11,213 |
27 Feb 2024 | INR | 6,827 | 6,927 | 6,666 | 6,706.1 | 6,706.1 | -35.6 (-0.53%) | 10,211 |