Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,317.95 | 1,369.15 | 1,309.45 | 1,342.45 | 1,342.45 | -1.3 (-0.10%) | 1,086,518 |
10 Apr 2024 | INR | 1,354.95 | 1,369.6 | 1,325 | 1,343.75 | 1,343.75 | -6.6 (-0.49%) | 822,852 |
9 Apr 2024 | INR | 1,372.85 | 1,377.3 | 1,348 | 1,350.35 | 1,350.35 | -17.85 (-1.30%) | 146,939 |
8 Apr 2024 | INR | 1,363.6 | 1,383.4 | 1,331.9 | 1,368.2 | 1,368.2 | -19.65 (-1.42%) | 401,343 |
5 Apr 2024 | INR | 1,380 | 1,400.95 | 1,375 | 1,387.85 | 1,387.85 | +7.05 (+0.51%) | 392,963 |
4 Apr 2024 | INR | 1,422 | 1,422 | 1,375 | 1,380.8 | 1,380.8 | -17.35 (-1.24%) | 241,475 |
3 Apr 2024 | INR | 1,370 | 1,418 | 1,367 | 1,398.15 | 1,398.15 | +8.15 (+0.59%) | 431,254 |
2 Apr 2024 | INR | 1,389.9 | 1,403 | 1,370 | 1,390 | 1,390 | -1.9 (-0.14%) | 380,173 |
1 Apr 2024 | INR | 1,360 | 1,395.95 | 1,348 | 1,391.9 | 1,391.9 | +53.5 (+4.00%) | 256,291 |
28 Mar 2024 | INR | 1,367.95 | 1,372 | 1,321.05 | 1,338.4 | 1,338.4 | -20.8 (-1.53%) | 248,428 |
27 Mar 2024 | INR | 1,360 | 1,384 | 1,350.05 | 1,359.2 | 1,359.2 | +10.9 (+0.81%) | 701,190 |
26 Mar 2024 | INR | 1,385 | 1,389.95 | 1,340.1 | 1,348.3 | 1,348.3 | -32.3 (-2.34%) | 333,878 |
22 Mar 2024 | INR | 1,369.85 | 1,398.95 | 1,365.2 | 1,380.6 | 1,380.6 | +10.75 (+0.78%) | 516,756 |
21 Mar 2024 | INR | 1,367.05 | 1,378.95 | 1,353.05 | 1,369.85 | 1,369.85 | +17.55 (+1.30%) | 608,560 |
20 Mar 2024 | INR | 1,348 | 1,367.6 | 1,330 | 1,352.3 | 1,352.3 | -5.45 (-0.40%) | 967,816 |
19 Mar 2024 | INR | 1,408.95 | 1,408.95 | 1,341.45 | 1,357.75 | 1,357.75 | -57.45 (-4.06%) | 439,621 |
18 Mar 2024 | INR | 1,412 | 1,433 | 1,374.05 | 1,415.2 | 1,415.2 | +14.45 (+1.03%) | 563,574 |
15 Mar 2024 | INR | 1,395.3 | 1,420.1 | 1,385.75 | 1,400.75 | 1,400.75 | +2.3 (+0.16%) | 673,210 |
14 Mar 2024 | INR | 1,318.05 | 1,414 | 1,311.3 | 1,398.45 | 1,398.45 | +50.15 (+3.72%) | 983,667 |
13 Mar 2024 | INR | 1,384 | 1,392.3 | 1,281 | 1,348.3 | 1,348.3 | -29.55 (-2.14%) | 1,354,916 |
12 Mar 2024 | INR | 1,485.8 | 1,499.65 | 1,367.5 | 1,377.85 | 1,377.85 | -107.65 (-7.25%) | 953,838 |
11 Mar 2024 | INR | 1,540 | 1,542 | 1,475.05 | 1,485.5 | 1,485.5 | -41 (-2.69%) | 283,420 |
7 Mar 2024 | INR | 1,541.9 | 1,547.95 | 1,521 | 1,526.5 | 1,526.5 | -1.6 (-0.10%) | 155,444 |
6 Mar 2024 | INR | 1,570 | 1,580 | 1,517.05 | 1,528.1 | 1,528.1 | -40.9 (-2.61%) | 276,000 |
5 Mar 2024 | INR | 1,608.5 | 1,608.5 | 1,566.1 | 1,569 | 1,569 | -31.05 (-1.94%) | 251,990 |
4 Mar 2024 | INR | 1,621.95 | 1,641 | 1,587.75 | 1,600.05 | 1,600.05 | +34 (+2.17%) | 619,290 |
1 Mar 2024 | INR | 1,545.5 | 1,574 | 1,541.05 | 1,566.05 | 1,566.05 | +28.35 (+1.84%) | 320,332 |
29 Feb 2024 | INR | 1,563.2 | 1,574.65 | 1,530 | 1,537.7 | 1,537.7 | -40.2 (-2.55%) | 419,510 |
28 Feb 2024 | INR | 1,575.05 | 1,612 | 1,535 | 1,577.9 | 1,577.9 | -44.8 (-2.76%) | 1,720,682 |
27 Feb 2024 | INR | 1,638 | 1,645 | 1,611 | 1,622.7 | 1,622.7 | -14.4 (-0.88%) | 334,002 |