Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,565.8 | 1,612.75 | 1,552.2 | 1,598.55 | 1,598.55 | +32.75 (+2.09%) | 120,304 |
10 Apr 2024 | INR | 1,600 | 1,600 | 1,557.9 | 1,565.8 | 1,565.8 | -34.65 (-2.17%) | 50,074 |
9 Apr 2024 | INR | 1,570 | 1,613.05 | 1,564.5 | 1,600.45 | 1,600.45 | +26.9 (+1.71%) | 126,736 |
8 Apr 2024 | INR | 1,569.35 | 1,609.95 | 1,530.9 | 1,573.55 | 1,573.55 | +27.4 (+1.77%) | 192,117 |
5 Apr 2024 | INR | 1,561.9 | 1,577 | 1,528.9 | 1,546.15 | 1,546.15 | -11.4 (-0.73%) | 35,243 |
4 Apr 2024 | INR | 1,563 | 1,581.2 | 1,548 | 1,557.55 | 1,557.55 | -5.45 (-0.35%) | 53,527 |
3 Apr 2024 | INR | 1,525.05 | 1,575 | 1,525.05 | 1,563 | 1,563 | +5.65 (+0.36%) | 50,736 |
2 Apr 2024 | INR | 1,565 | 1,568.6 | 1,541 | 1,557.35 | 1,557.35 | -2.55 (-0.16%) | 50,415 |
1 Apr 2024 | INR | 1,538.95 | 1,574.45 | 1,538 | 1,559.9 | 1,559.9 | +20.95 (+1.36%) | 80,219 |
28 Mar 2024 | INR | 1,545 | 1,564.35 | 1,503.95 | 1,538.95 | 1,538.95 | -6.05 (-0.39%) | 92,732 |
27 Mar 2024 | INR | 1,528 | 1,554.9 | 1,506.35 | 1,545 | 1,545 | +26.05 (+1.72%) | 218,926 |
26 Mar 2024 | INR | 1,433.25 | 1,529 | 1,416 | 1,518.95 | 1,518.95 | +95.55 (+6.71%) | 296,697 |
22 Mar 2024 | INR | 1,423.4 | 1,429.85 | 1,414 | 1,423.4 | 1,423.4 | 0.0 (0.0%) | 67,800 |
21 Mar 2024 | INR | 1,454.55 | 1,454.55 | 1,406 | 1,423.4 | 1,423.4 | -3.4 (-0.24%) | 210,834 |
20 Mar 2024 | INR | 1,436.95 | 1,454.55 | 1,405 | 1,426.8 | 1,426.8 | +4.65 (+0.33%) | 190,482 |
19 Mar 2024 | INR | 1,404.95 | 1,443 | 1,372 | 1,422.15 | 1,422.15 | +22.6 (+1.61%) | 117,721 |
18 Mar 2024 | INR | 1,410.05 | 1,418.9 | 1,394.15 | 1,399.55 | 1,399.55 | -10.55 (-0.75%) | 60,338 |
15 Mar 2024 | INR | 1,400 | 1,423.85 | 1,380.5 | 1,410.1 | 1,410.1 | +1.5 (+0.11%) | 105,978 |
14 Mar 2024 | INR | 1,337.25 | 1,426.65 | 1,318.6 | 1,408.6 | 1,408.6 | +51 (+3.76%) | 402,382 |
13 Mar 2024 | INR | 1,384.3 | 1,388.1 | 1,310.3 | 1,357.6 | 1,357.6 | -26.7 (-1.93%) | 297,494 |
12 Mar 2024 | INR | 1,420 | 1,420 | 1,370 | 1,384.3 | 1,384.3 | -14 (-1.00%) | 117,271 |
11 Mar 2024 | INR | 1,420 | 1,427.25 | 1,375 | 1,398.3 | 1,398.3 | -25.2 (-1.77%) | 116,685 |
7 Mar 2024 | INR | 1,380 | 1,435.5 | 1,380 | 1,423.5 | 1,423.5 | +39.6 (+2.86%) | 192,119 |
6 Mar 2024 | INR | 1,416 | 1,425.8 | 1,380 | 1,383.9 | 1,383.9 | -42.4 (-2.97%) | 145,093 |
5 Mar 2024 | INR | 1,448.3 | 1,448.3 | 1,421.1 | 1,426.3 | 1,426.3 | -22.05 (-1.52%) | 123,884 |
4 Mar 2024 | INR | 1,462.3 | 1,475 | 1,445.05 | 1,448.35 | 1,448.35 | -8.2 (-0.56%) | 43,984 |
1 Mar 2024 | INR | 1,458.95 | 1,470.25 | 1,440.1 | 1,456.55 | 1,456.55 | +12.15 (+0.84%) | 63,655 |
29 Feb 2024 | INR | 1,440 | 1,452 | 1,433.4 | 1,444.4 | 1,444.4 | +3.5 (+0.24%) | 75,969 |
28 Feb 2024 | INR | 1,480.9 | 1,487.75 | 1,436 | 1,440.9 | 1,440.9 | -40 (-2.70%) | 44,195 |
27 Feb 2024 | INR | 1,484 | 1,490.1 | 1,460 | 1,480.9 | 1,480.9 | -1.95 (-0.13%) | 57,655 |