Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,425.95 | 1,425.95 | 1,396.2 | 1,412.5 | 1,412.5 | +1.85 (+0.13%) | 1,430,000 |
10 Apr 2024 | INR | 1,395 | 1,418.65 | 1,386.35 | 1,410.65 | 1,410.65 | +25.75 (+1.86%) | 550,090 |
9 Apr 2024 | INR | 1,391 | 1,391.9 | 1,370.3 | 1,384.9 | 1,384.9 | -0.45 (-0.03%) | 538,640 |
8 Apr 2024 | INR | 1,389 | 1,399 | 1,378.55 | 1,385.35 | 1,385.35 | +9.4 (+0.68%) | 545,880 |
5 Apr 2024 | INR | 1,387.6 | 1,387.65 | 1,362.05 | 1,375.95 | 1,375.95 | -11.6 (-0.84%) | 454,850 |
4 Apr 2024 | INR | 1,394 | 1,396.4 | 1,378.3 | 1,387.55 | 1,387.55 | +6.65 (+0.48%) | 420,810 |
3 Apr 2024 | INR | 1,389.7 | 1,404.8 | 1,376.85 | 1,380.9 | 1,380.9 | -8.8 (-0.63%) | 499,020 |
2 Apr 2024 | INR | 1,387 | 1,397.15 | 1,375.5 | 1,389.7 | 1,389.7 | +4.4 (+0.32%) | 399,740 |
1 Apr 2024 | INR | 1,326.25 | 1,388.95 | 1,325 | 1,385.3 | 1,385.3 | +59.05 (+4.45%) | 546,550 |
28 Mar 2024 | INR | 1,329 | 1,333.95 | 1,320 | 1,326.25 | 1,326.25 | -0.6 (-0.05%) | 543,828 |
27 Mar 2024 | INR | 1,324.9 | 1,332.05 | 1,311.45 | 1,326.85 | 1,326.85 | +3.95 (+0.30%) | 493,055 |
26 Mar 2024 | INR | 1,320.05 | 1,333 | 1,308 | 1,322.9 | 1,322.9 | -6.8 (-0.51%) | 498,477 |
22 Mar 2024 | INR | 1,315.05 | 1,337.8 | 1,312.1 | 1,329.7 | 1,329.7 | +9.35 (+0.71%) | 595,348 |
21 Mar 2024 | INR | 1,289.6 | 1,322.45 | 1,282.65 | 1,320.35 | 1,320.35 | +47.7 (+3.75%) | 507,762 |
20 Mar 2024 | INR | 1,284.95 | 1,285.05 | 1,247.9 | 1,272.65 | 1,272.65 | -4.4 (-0.34%) | 743,226 |
19 Mar 2024 | INR | 1,318 | 1,318 | 1,274.2 | 1,277.05 | 1,277.05 | -37.25 (-2.83%) | 463,519 |
18 Mar 2024 | INR | 1,301.1 | 1,317.1 | 1,301.1 | 1,314.3 | 1,314.3 | +4.2 (+0.32%) | 457,492 |
15 Mar 2024 | INR | 1,320.3 | 1,338.95 | 1,303.6 | 1,310.1 | 1,310.1 | -10.2 (-0.77%) | 309,624 |
14 Mar 2024 | INR | 1,299.05 | 1,324.45 | 1,284.1 | 1,320.3 | 1,320.3 | +15.3 (+1.17%) | 468,081 |
13 Mar 2024 | INR | 1,355.55 | 1,358.1 | 1,290 | 1,305 | 1,305 | -47 (-3.48%) | 1,207,916 |
12 Mar 2024 | INR | 1,383 | 1,383 | 1,342.9 | 1,352 | 1,352 | -27.85 (-2.02%) | 585,064 |
11 Mar 2024 | INR | 1,427 | 1,427.3 | 1,374 | 1,379.85 | 1,379.85 | -35.65 (-2.52%) | 698,330 |
7 Mar 2024 | INR | 1,389.95 | 1,422.9 | 1,377.7 | 1,415.5 | 1,415.5 | +37.4 (+2.71%) | 900,690 |
6 Mar 2024 | INR | 1,378.05 | 1,391.7 | 1,353.55 | 1,378.1 | 1,378.1 | -11.95 (-0.86%) | 342,018 |
5 Mar 2024 | INR | 1,393.55 | 1,393.55 | 1,377.4 | 1,390.05 | 1,390.05 | +7.75 (+0.56%) | 265,368 |
4 Mar 2024 | INR | 1,408 | 1,408.95 | 1,379.05 | 1,382.3 | 1,382.3 | -9.2 (-0.66%) | 393,235 |
1 Mar 2024 | INR | 1,378.95 | 1,397.65 | 1,371.05 | 1,391.5 | 1,391.5 | +20.45 (+1.49%) | 554,777 |
29 Feb 2024 | INR | 1,373.35 | 1,380 | 1,351.1 | 1,371.05 | 1,371.05 | +6.15 (+0.45%) | 547,779 |
28 Feb 2024 | INR | 1,409.9 | 1,415 | 1,360 | 1,364.9 | 1,364.9 | -34.85 (-2.49%) | 539,132 |
27 Feb 2024 | INR | 1,407.95 | 1,414.45 | 1,388.05 | 1,399.75 | 1,399.75 | -6.7 (-0.48%) | 788,664 |