Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,928 | 1,937.95 | 1,876.2 | 1,895.85 | 1,895.85 | -33.55 (-1.74%) | 23,366 |
10 Apr 2024 | INR | 1,897.6 | 1,934.5 | 1,879.55 | 1,929.4 | 1,929.4 | +40.35 (+2.14%) | 13,643 |
9 Apr 2024 | INR | 1,931 | 1,931.3 | 1,880 | 1,889.05 | 1,889.05 | -25 (-1.31%) | 13,614 |
8 Apr 2024 | INR | 1,902.4 | 1,956.3 | 1,896.05 | 1,914.05 | 1,914.05 | +36.75 (+1.96%) | 38,627 |
5 Apr 2024 | INR | 1,894.75 | 1,907 | 1,865 | 1,877.3 | 1,877.3 | -17.45 (-0.92%) | 30,261 |
4 Apr 2024 | INR | 1,864.75 | 1,910 | 1,855 | 1,894.75 | 1,894.75 | +40.6 (+2.19%) | 65,927 |
3 Apr 2024 | INR | 1,840.65 | 1,870 | 1,810.05 | 1,854.15 | 1,854.15 | +29.8 (+1.63%) | 151,576 |
2 Apr 2024 | INR | 1,849.8 | 1,869 | 1,818.25 | 1,824.35 | 1,824.35 | -24.95 (-1.35%) | 22,264 |
1 Apr 2024 | INR | 1,748.5 | 1,852 | 1,748.5 | 1,849.3 | 1,849.3 | +100.8 (+5.76%) | 25,283 |
28 Mar 2024 | INR | 1,785 | 1,825.85 | 1,720 | 1,748.5 | 1,748.5 | -18.2 (-1.03%) | 172,069 |
27 Mar 2024 | INR | 1,799.95 | 1,838.7 | 1,761 | 1,766.7 | 1,766.7 | -32.9 (-1.83%) | 58,589 |
26 Mar 2024 | INR | 1,846.7 | 1,863.45 | 1,790.05 | 1,799.6 | 1,799.6 | -47.45 (-2.57%) | 30,352 |
22 Mar 2024 | INR | 1,873 | 1,877.75 | 1,833.75 | 1,847.05 | 1,847.05 | -25.5 (-1.36%) | 18,778 |
21 Mar 2024 | INR | 1,851 | 1,907.9 | 1,851 | 1,872.55 | 1,872.55 | +36.3 (+1.98%) | 21,120 |
20 Mar 2024 | INR | 1,856.4 | 1,880.9 | 1,825 | 1,836.25 | 1,836.25 | -11.45 (-0.62%) | 69,115 |
19 Mar 2024 | INR | 1,879.6 | 1,884.95 | 1,836 | 1,847.7 | 1,847.7 | -15.15 (-0.81%) | 13,280 |
18 Mar 2024 | INR | 1,880.5 | 1,895 | 1,836.05 | 1,862.85 | 1,862.85 | -6.45 (-0.35%) | 33,151 |
15 Mar 2024 | INR | 1,854.9 | 1,914.8 | 1,842 | 1,869.3 | 1,869.3 | +23.6 (+1.28%) | 25,704 |
14 Mar 2024 | INR | 1,838.95 | 1,905 | 1,822.4 | 1,845.7 | 1,845.7 | +19.45 (+1.07%) | 58,063 |
13 Mar 2024 | INR | 1,920 | 1,920 | 1,804 | 1,826.25 | 1,826.25 | -90.55 (-4.72%) | 42,274 |
12 Mar 2024 | INR | 1,920 | 1,941.45 | 1,875 | 1,916.8 | 1,916.8 | +4.9 (+0.26%) | 20,079 |
11 Mar 2024 | INR | 1,988.75 | 1,998.65 | 1,900 | 1,911.9 | 1,911.9 | -68.95 (-3.48%) | 21,577 |
7 Mar 2024 | INR | 2,005 | 2,014.5 | 1,952 | 1,980.85 | 1,980.85 | -20.5 (-1.02%) | 21,002 |
6 Mar 2024 | INR | 2,045 | 2,047.5 | 1,963.55 | 2,001.35 | 2,001.35 | -38.05 (-1.87%) | 21,208 |
5 Mar 2024 | INR | 2,042.85 | 2,077.2 | 2,025 | 2,039.4 | 2,039.4 | -3.45 (-0.17%) | 8,007 |
4 Mar 2024 | INR | 2,055 | 2,085 | 2,005.05 | 2,042.85 | 2,042.85 | -16.85 (-0.82%) | 17,368 |
1 Mar 2024 | INR | 2,064.1 | 2,083 | 2,037.85 | 2,059.7 | 2,059.7 | +10.55 (+0.51%) | 9,726 |
29 Feb 2024 | INR | 2,105.3 | 2,121.1 | 2,035 | 2,049.15 | 2,049.15 | -53.05 (-2.52%) | 22,475 |
28 Feb 2024 | INR | 2,151 | 2,167 | 2,082.2 | 2,102.2 | 2,102.2 | -60.6 (-2.80%) | 12,405 |
27 Feb 2024 | INR | 2,136 | 2,180 | 2,090 | 2,162.8 | 2,162.8 | +29.45 (+1.38%) | 20,129 |