Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 3,967.15 | 4,040 | 3,960 | 3,977.95 | 3,977.95 | +19.2 (+0.49%) | 328,684 |
10 Apr 2024 | INR | 3,959.95 | 3,979.35 | 3,940 | 3,958.75 | 3,958.75 | +1.9 (+0.05%) | 138,002 |
9 Apr 2024 | INR | 3,930 | 3,988 | 3,891.1 | 3,956.85 | 3,956.85 | +53.05 (+1.36%) | 282,366 |
8 Apr 2024 | INR | 4,005.95 | 4,010.8 | 3,731.65 | 3,903.8 | 3,903.8 | -92.95 (-2.33%) | 764,262 |
5 Apr 2024 | INR | 4,045 | 4,046 | 3,970 | 3,996.75 | 3,996.75 | -32.75 (-0.81%) | 324,838 |
4 Apr 2024 | INR | 4,028 | 4,085.05 | 3,977.4 | 4,029.5 | 4,029.5 | +56.6 (+1.42%) | 856,395 |
3 Apr 2024 | INR | 3,970.2 | 3,994.85 | 3,931.25 | 3,972.9 | 3,972.9 | +2.65 (+0.07%) | 610,324 |
2 Apr 2024 | INR | 3,989 | 3,989 | 3,951.1 | 3,970.25 | 3,970.25 | -26.4 (-0.66%) | 296,000 |
1 Apr 2024 | INR | 4,069.9 | 4,076.4 | 3,932 | 3,996.65 | 3,996.65 | +12.1 (+0.30%) | 841,783 |
28 Mar 2024 | INR | 4,069 | 4,096.65 | 3,947.45 | 3,984.55 | 3,984.55 | -65.27 (-1.61%) | 747,068 |
27 Mar 2024 | INR | 4,050 | 4,064 | 4,010 | 4,049.82 | 4,049.82 | +12.42 (+0.31%) | 445,316 |
26 Mar 2024 | INR | 3,997.5 | 4,064.43 | 3,977.65 | 4,037.4 | 4,037.4 | -3,934 (-49.35%) | 601,872 |
22 Mar 2024 | INR | 7,979.95 | 8,085 | 7,862 | 7,971.4 | 7,971.4 | -233.45 (-2.85%) | 516,790 |
21 Mar 2024 | INR | 8,054.95 | 8,248.7 | 8,054.95 | 8,204.85 | 8,204.85 | +202.4 (+2.53%) | 273,190 |
20 Mar 2024 | INR | 7,982.95 | 8,052 | 7,911 | 8,002.45 | 8,002.45 | +23 (+0.29%) | 176,468 |
19 Mar 2024 | INR | 8,140 | 8,140 | 7,945 | 7,979.45 | 7,979.45 | -199.9 (-2.44%) | 281,428 |
18 Mar 2024 | INR | 8,406 | 8,422.4 | 8,105 | 8,179.35 | 8,179.35 | -253.1 (-3.00%) | 490,292 |
15 Mar 2024 | INR | 8,282.2 | 8,454.85 | 8,180 | 8,432.45 | 8,432.45 | +123.85 (+1.49%) | 385,423 |
14 Mar 2024 | INR | 8,000 | 8,351.75 | 7,926.15 | 8,308.6 | 8,308.6 | +181.25 (+2.23%) | 224,916 |
13 Mar 2024 | INR | 8,249 | 8,315 | 8,051.1 | 8,127.35 | 8,127.35 | -83.45 (-1.02%) | 252,035 |
12 Mar 2024 | INR | 8,237.8 | 8,340 | 8,085 | 8,210.8 | 8,210.8 | -23.75 (-0.29%) | 228,731 |
11 Mar 2024 | INR | 8,439.95 | 8,439.95 | 8,194.65 | 8,234.55 | 8,234.55 | -137.55 (-1.64%) | 328,141 |
7 Mar 2024 | INR | 8,370 | 8,419.95 | 8,305 | 8,372.1 | 8,372.1 | +6.95 (+0.08%) | 161,717 |
6 Mar 2024 | INR | 8,246 | 8,386.15 | 8,025.1 | 8,365.15 | 8,365.15 | +116.8 (+1.42%) | 325,175 |
5 Mar 2024 | INR | 8,460 | 8,466 | 8,235.1 | 8,248.35 | 8,248.35 | -222.8 (-2.63%) | 205,946 |
4 Mar 2024 | INR | 8,575 | 8,598 | 8,435 | 8,471.15 | 8,471.15 | -127.85 (-1.49%) | 319,713 |
1 Mar 2024 | INR | 8,630.4 | 8,727.1 | 8,570.85 | 8,599 | 8,599 | -31.35 (-0.36%) | 184,683 |
29 Feb 2024 | INR | 8,405 | 8,680 | 8,307.9 | 8,630.35 | 8,630.35 | +222 (+2.64%) | 301,217 |
28 Feb 2024 | INR | 8,539.95 | 8,540 | 8,359.6 | 8,408.35 | 8,408.35 | -110.45 (-1.30%) | 110,671 |
27 Feb 2024 | INR | 8,485 | 8,530 | 8,409 | 8,518.8 | 8,518.8 | +93.4 (+1.11%) | 177,605 |