Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 557.25 | 571.1 | 552.35 | 563.45 | 563.45 | +3.55 (+0.63%) | 126,733 |
10 Apr 2024 | INR | 565 | 579.5 | 558.05 | 559.9 | 559.9 | -2.05 (-0.36%) | 140,500 |
9 Apr 2024 | INR | 565 | 570 | 553.55 | 561.95 | 561.95 | +2.05 (+0.37%) | 123,753 |
8 Apr 2024 | INR | 554.25 | 570 | 554.15 | 559.9 | 559.9 | +11.65 (+2.12%) | 155,955 |
5 Apr 2024 | INR | 544.45 | 564 | 542.35 | 548.25 | 548.25 | +6 (+1.11%) | 124,693 |
4 Apr 2024 | INR | 557.15 | 570 | 534 | 542.25 | 542.25 | -6.65 (-1.21%) | 210,244 |
3 Apr 2024 | INR | 532.05 | 578 | 532.05 | 548.9 | 548.9 | +19.15 (+3.61%) | 316,336 |
2 Apr 2024 | INR | 509.45 | 537.3 | 508.45 | 529.75 | 529.75 | +20.95 (+4.12%) | 257,949 |
1 Apr 2024 | INR | 535 | 537.45 | 505.4 | 508.8 | 508.8 | -21.15 (-3.99%) | 88,743 |
28 Mar 2024 | INR | 521.5 | 540 | 515.3 | 529.95 | 529.95 | +10.9 (+2.10%) | 105,759 |
27 Mar 2024 | INR | 510 | 530.95 | 509.7 | 519.05 | 519.05 | +18 (+3.59%) | 101,218 |
26 Mar 2024 | INR | 479.35 | 511 | 477.4 | 501.05 | 501.05 | +17.75 (+3.67%) | 113,490 |
22 Mar 2024 | INR | 483.6 | 490.8 | 480 | 483.3 | 483.3 | -0.3 (-0.06%) | 112,695 |
21 Mar 2024 | INR | 477.2 | 497.9 | 477.15 | 483.6 | 483.6 | +13.45 (+2.86%) | 95,802 |
20 Mar 2024 | INR | 484.05 | 492.6 | 467.2 | 470.15 | 470.15 | -13.9 (-2.87%) | 121,292 |
19 Mar 2024 | INR | 498 | 503.75 | 482.15 | 484.05 | 484.05 | -14.8 (-2.97%) | 64,412 |
18 Mar 2024 | INR | 494.95 | 501.6 | 475 | 498.85 | 498.85 | +6.35 (+1.29%) | 75,585 |
15 Mar 2024 | INR | 488.9 | 504.95 | 473.55 | 492.5 | 492.5 | +1.9 (+0.39%) | 83,775 |
14 Mar 2024 | INR | 462.6 | 504.75 | 451.1 | 490.6 | 490.6 | +28 (+6.05%) | 97,888 |
13 Mar 2024 | INR | 508.4 | 508.4 | 452.65 | 462.6 | 462.6 | -37.85 (-7.56%) | 363,886 |
12 Mar 2024 | INR | 499 | 509.6 | 490.8 | 500.45 | 500.45 | +2.85 (+0.57%) | 83,938 |
11 Mar 2024 | INR | 540 | 540 | 486.35 | 497.6 | 497.6 | -21.15 (-4.08%) | 62,834 |
7 Mar 2024 | INR | 518.1 | 533.35 | 515 | 518.75 | 518.75 | +0.65 (+0.13%) | 44,650 |
6 Mar 2024 | INR | 530 | 537 | 512.75 | 518.1 | 518.1 | -11.3 (-2.13%) | 85,866 |
5 Mar 2024 | INR | 540.9 | 540.9 | 521.35 | 529.4 | 529.4 | -10.6 (-1.96%) | 68,466 |
4 Mar 2024 | INR | 558.85 | 558.85 | 536 | 540 | 540 | -3.75 (-0.69%) | 44,850 |
1 Mar 2024 | INR | 549.95 | 559.7 | 540.1 | 543.75 | 543.75 | +3.75 (+0.69%) | 86,619 |
29 Feb 2024 | INR | 527.15 | 542.95 | 527.15 | 540 | 540 | +5.4 (+1.01%) | 70,844 |
28 Feb 2024 | INR | 538.4 | 549.7 | 519.95 | 534.6 | 534.6 | -5.3 (-0.98%) | 145,074 |
27 Feb 2024 | INR | 520 | 544.7 | 520 | 539.9 | 539.9 | +16.2 (+3.09%) | 146,997 |