Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 3,019.95 | 3,035.2 | 2,920 | 2,937.5 | 2,937.5 | -70.1 (-2.33%) | 22,354 |
10 Apr 2024 | INR | 3,056.55 | 3,076.7 | 3,000 | 3,007.6 | 3,007.6 | -33.7 (-1.11%) | 36,885 |
9 Apr 2024 | INR | 3,034 | 3,063.55 | 3,030 | 3,041.3 | 3,041.3 | +5.1 (+0.17%) | 14,903 |
8 Apr 2024 | INR | 3,079.8 | 3,079.85 | 3,020.7 | 3,036.2 | 3,036.2 | -4.2 (-0.14%) | 16,017 |
5 Apr 2024 | INR | 2,985 | 3,056 | 2,894.75 | 3,040.4 | 3,040.4 | +59.15 (+1.98%) | 38,362 |
4 Apr 2024 | INR | 2,962.7 | 3,000 | 2,931.35 | 2,981.25 | 2,981.25 | +51.35 (+1.75%) | 24,280 |
3 Apr 2024 | INR | 2,858.3 | 2,947.45 | 2,832 | 2,929.9 | 2,929.9 | +97.1 (+3.43%) | 47,416 |
2 Apr 2024 | INR | 2,815.45 | 2,839 | 2,800 | 2,832.8 | 2,832.8 | +19.5 (+0.69%) | 26,240 |
1 Apr 2024 | INR | 2,819.4 | 2,828.8 | 2,794.2 | 2,813.3 | 2,813.3 | +19.1 (+0.68%) | 24,357 |
28 Mar 2024 | INR | 2,752.35 | 2,837.5 | 2,751 | 2,794.2 | 2,794.2 | +47.25 (+1.72%) | 93,166 |
27 Mar 2024 | INR | 2,802 | 2,847.35 | 2,720 | 2,746.95 | 2,746.95 | -54.85 (-1.96%) | 80,800 |
26 Mar 2024 | INR | 2,892.85 | 2,893.05 | 2,770 | 2,801.8 | 2,801.8 | -62.45 (-2.18%) | 46,044 |
22 Mar 2024 | INR | 2,796 | 2,870 | 2,767.2 | 2,864.25 | 2,864.25 | +90.9 (+3.28%) | 41,497 |
21 Mar 2024 | INR | 2,740.8 | 2,838.05 | 2,740.1 | 2,773.35 | 2,773.35 | +46.2 (+1.69%) | 27,449 |
20 Mar 2024 | INR | 2,669.55 | 2,773.9 | 2,631.35 | 2,727.15 | 2,727.15 | +62.95 (+2.36%) | 45,717 |
19 Mar 2024 | INR | 2,669.85 | 2,708.3 | 2,610.55 | 2,664.2 | 2,664.2 | -43.2 (-1.60%) | 35,848 |
18 Mar 2024 | INR | 2,633.75 | 2,767.95 | 2,605.35 | 2,707.4 | 2,707.4 | +36.85 (+1.38%) | 31,146 |
15 Mar 2024 | INR | 2,670.55 | 2,670.55 | 2,670.55 | 2,670.55 | 2,670.55 | 0.0 (0.0%) | 25,041 |
14 Mar 2024 | INR | 2,609.35 | 2,700 | 2,585.25 | 2,670.55 | 2,670.55 | +61.2 (+2.35%) | 27,876 |
13 Mar 2024 | INR | 2,701.2 | 2,730.2 | 2,581.5 | 2,609.35 | 2,609.35 | -91.85 (-3.40%) | 45,387 |
12 Mar 2024 | INR | 2,760 | 2,876.75 | 2,667 | 2,701.2 | 2,701.2 | +0.95 (+0.04%) | 239,434 |
11 Mar 2024 | INR | 2,870.85 | 2,915 | 2,687.75 | 2,700.25 | 2,700.25 | -144.95 (-5.09%) | 104,369 |
7 Mar 2024 | INR | 2,906.05 | 2,915.45 | 2,838.7 | 2,845.2 | 2,845.2 | -46.35 (-1.60%) | 82,622 |
6 Mar 2024 | INR | 3,007.65 | 3,016.65 | 2,875 | 2,891.55 | 2,891.55 | -110.15 (-3.67%) | 73,936 |
5 Mar 2024 | INR | 3,074.05 | 3,075.25 | 2,970 | 3,001.7 | 3,001.7 | -73.35 (-2.39%) | 24,544 |
4 Mar 2024 | INR | 3,149.5 | 3,169.8 | 3,056.5 | 3,075.05 | 3,075.05 | -58.6 (-1.87%) | 24,892 |
1 Mar 2024 | INR | 3,088.4 | 3,166 | 3,070.45 | 3,133.65 | 3,133.65 | +98.3 (+3.24%) | 43,964 |
29 Feb 2024 | INR | 3,010.3 | 3,174.9 | 2,982 | 3,035.35 | 3,035.35 | +17.45 (+0.58%) | 138,260 |
28 Feb 2024 | INR | 3,077.95 | 3,078.4 | 3,000 | 3,017.9 | 3,017.9 | -67.75 (-2.20%) | 12,599 |
27 Feb 2024 | INR | 3,049.95 | 3,093 | 3,007.75 | 3,085.65 | 3,085.65 | +107.35 (+3.60%) | 126,654 |