Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,802.95 | 1,863 | 1,802.95 | 1,838 | 1,838 | +35.95 (+1.99%) | 85,828 |
10 Apr 2024 | INR | 1,829.7 | 1,829.7 | 1,794.3 | 1,802.05 | 1,802.05 | -11.95 (-0.66%) | 32,134 |
9 Apr 2024 | INR | 1,808.7 | 1,849 | 1,800 | 1,814 | 1,814 | +16.05 (+0.89%) | 50,792 |
8 Apr 2024 | INR | 1,817.7 | 1,839 | 1,792.05 | 1,797.95 | 1,797.95 | -7.45 (-0.41%) | 39,620 |
5 Apr 2024 | INR | 1,851 | 1,865 | 1,790 | 1,805.4 | 1,805.4 | -49.15 (-2.65%) | 80,462 |
4 Apr 2024 | INR | 1,835.05 | 1,866 | 1,796.95 | 1,854.55 | 1,854.55 | +26.5 (+1.45%) | 52,362 |
3 Apr 2024 | INR | 1,794.4 | 1,850.95 | 1,781 | 1,828.05 | 1,828.05 | +27.85 (+1.55%) | 72,540 |
2 Apr 2024 | INR | 1,792.5 | 1,809.95 | 1,760 | 1,800.2 | 1,800.2 | +7.7 (+0.43%) | 52,051 |
1 Apr 2024 | INR | 1,720 | 1,805 | 1,710 | 1,792.5 | 1,792.5 | +130.5 (+7.85%) | 142,318 |
28 Mar 2024 | INR | 1,608.7 | 1,713.75 | 1,589.85 | 1,662 | 1,662 | +72.7 (+4.57%) | 203,191 |
27 Mar 2024 | INR | 1,599 | 1,614 | 1,544.25 | 1,589.3 | 1,589.3 | +5.3 (+0.33%) | 260,269 |
26 Mar 2024 | INR | 1,646.95 | 1,663.3 | 1,571.5 | 1,584 | 1,584 | -62.95 (-3.82%) | 81,848 |
22 Mar 2024 | INR | 1,660.9 | 1,678 | 1,623 | 1,646.95 | 1,646.95 | -15.6 (-0.94%) | 67,410 |
21 Mar 2024 | INR | 1,700.4 | 1,718.95 | 1,649.1 | 1,662.55 | 1,662.55 | -33.6 (-1.98%) | 83,288 |
20 Mar 2024 | INR | 1,735.25 | 1,745 | 1,680 | 1,696.15 | 1,696.15 | -38.35 (-2.21%) | 127,929 |
19 Mar 2024 | INR | 1,693 | 1,761.4 | 1,673.2 | 1,734.5 | 1,734.5 | +41.05 (+2.42%) | 113,419 |
18 Mar 2024 | INR | 1,665 | 1,744.9 | 1,665 | 1,693.45 | 1,693.45 | +30.9 (+1.86%) | 141,929 |
15 Mar 2024 | INR | 1,526.25 | 1,676 | 1,525 | 1,662.55 | 1,662.55 | +156.65 (+10.40%) | 337,016 |
14 Mar 2024 | INR | 1,490.7 | 1,553.3 | 1,467.05 | 1,505.9 | 1,505.9 | +16.15 (+1.08%) | 156,818 |
13 Mar 2024 | INR | 1,578 | 1,578 | 1,480.2 | 1,489.75 | 1,489.75 | -75.8 (-4.84%) | 78,793 |
12 Mar 2024 | INR | 1,618.85 | 1,618.85 | 1,552.8 | 1,565.55 | 1,565.55 | -34.6 (-2.16%) | 56,851 |
11 Mar 2024 | INR | 1,644.55 | 1,644.6 | 1,552.55 | 1,600.15 | 1,600.15 | -44.45 (-2.70%) | 118,081 |
7 Mar 2024 | INR | 1,680.05 | 1,683.05 | 1,640 | 1,644.6 | 1,644.6 | -35.65 (-2.12%) | 67,651 |
6 Mar 2024 | INR | 1,752 | 1,771.45 | 1,656.7 | 1,680.25 | 1,680.25 | -92.5 (-5.22%) | 122,588 |
5 Mar 2024 | INR | 1,788.85 | 1,804.9 | 1,763.05 | 1,772.75 | 1,772.75 | -1.1 (-0.06%) | 74,633 |
4 Mar 2024 | INR | 1,849.75 | 1,859.8 | 1,756.5 | 1,773.85 | 1,773.85 | -59.25 (-3.23%) | 58,488 |
1 Mar 2024 | INR | 1,840.9 | 1,849.95 | 1,822.85 | 1,833.1 | 1,833.1 | +16.75 (+0.92%) | 19,646 |
29 Feb 2024 | INR | 1,810 | 1,835 | 1,785.8 | 1,816.35 | 1,816.35 | +5.5 (+0.30%) | 31,316 |
28 Feb 2024 | INR | 1,840.05 | 1,863.8 | 1,802.2 | 1,810.85 | 1,810.85 | -27.05 (-1.47%) | 16,813 |
27 Feb 2024 | INR | 1,831.75 | 1,898 | 1,822 | 1,837.9 | 1,837.9 | +6.15 (+0.34%) | 43,576 |