Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,726 | 1,731.95 | 1,700.8 | 1,703.7 | 1,703.7 | -18.15 (-1.05%) | 89,521 |
10 Apr 2024 | INR | 1,692.9 | 1,731.9 | 1,671.25 | 1,721.85 | 1,721.85 | +38.25 (+2.27%) | 205,426 |
9 Apr 2024 | INR | 1,707.5 | 1,707.5 | 1,670 | 1,683.6 | 1,683.6 | -18 (-1.06%) | 70,767 |
8 Apr 2024 | INR | 1,718 | 1,723 | 1,695 | 1,701.6 | 1,701.6 | -5.2 (-0.30%) | 71,101 |
5 Apr 2024 | INR | 1,706.2 | 1,712.95 | 1,692 | 1,706.8 | 1,706.8 | -4.65 (-0.27%) | 79,279 |
4 Apr 2024 | INR | 1,723 | 1,730.4 | 1,692.95 | 1,711.45 | 1,711.45 | +3.4 (+0.20%) | 268,285 |
3 Apr 2024 | INR | 1,660.1 | 1,737 | 1,636.25 | 1,708.05 | 1,708.05 | +40.95 (+2.46%) | 351,853 |
2 Apr 2024 | INR | 1,590.9 | 1,684 | 1,590.9 | 1,667.1 | 1,667.1 | +88.3 (+5.59%) | 211,492 |
1 Apr 2024 | INR | 1,626.95 | 1,627 | 1,573 | 1,578.8 | 1,578.8 | -26.65 (-1.66%) | 293,455 |
28 Mar 2024 | INR | 1,601 | 1,625 | 1,598 | 1,605.45 | 1,605.45 | +10.75 (+0.67%) | 217,004 |
27 Mar 2024 | INR | 1,600.05 | 1,622 | 1,559.4 | 1,594.7 | 1,594.7 | -4.6 (-0.29%) | 236,510 |
26 Mar 2024 | INR | 1,628 | 1,628 | 1,588.3 | 1,599.3 | 1,599.3 | -25.9 (-1.59%) | 170,018 |
22 Mar 2024 | INR | 1,612 | 1,638 | 1,594.5 | 1,625.2 | 1,625.2 | +24.7 (+1.54%) | 229,005 |
21 Mar 2024 | INR | 1,615 | 1,625 | 1,596 | 1,600.5 | 1,600.5 | +13.5 (+0.85%) | 143,016 |
20 Mar 2024 | INR | 1,600 | 1,620.65 | 1,581 | 1,587 | 1,587 | -4.4 (-0.28%) | 174,710 |
19 Mar 2024 | INR | 1,668 | 1,686.2 | 1,573 | 1,591.4 | 1,591.4 | -70.85 (-4.26%) | 535,040 |
18 Mar 2024 | INR | 1,633 | 1,676 | 1,614 | 1,662.25 | 1,662.25 | +41.35 (+2.55%) | 267,847 |
15 Mar 2024 | INR | 1,620.9 | 1,620.9 | 1,620.9 | 1,620.9 | 1,620.9 | 0.0 (0.0%) | 105,080 |
14 Mar 2024 | INR | 1,605 | 1,686.1 | 1,605 | 1,620.9 | 1,620.9 | -5.6 (-0.34%) | 199,549 |
13 Mar 2024 | INR | 1,713.9 | 1,715 | 1,590 | 1,626.5 | 1,626.5 | -108.2 (-6.24%) | 170,917 |
12 Mar 2024 | INR | 1,798.9 | 1,810 | 1,706.25 | 1,734.7 | 1,734.7 | -71.6 (-3.96%) | 207,263 |
11 Mar 2024 | INR | 1,775 | 1,820.15 | 1,719.85 | 1,806.3 | 1,806.3 | +57.3 (+3.28%) | 170,882 |
7 Mar 2024 | INR | 1,779.4 | 1,786.1 | 1,689.55 | 1,749 | 1,749 | -30.4 (-1.71%) | 218,061 |
6 Mar 2024 | INR | 1,891.05 | 1,898.2 | 1,771.1 | 1,779.4 | 1,779.4 | -112.75 (-5.96%) | 194,121 |
5 Mar 2024 | INR | 1,895.05 | 1,905.4 | 1,879.05 | 1,892.15 | 1,892.15 | -4.25 (-0.22%) | 75,768 |
4 Mar 2024 | INR | 1,915.3 | 1,945 | 1,876.9 | 1,896.4 | 1,896.4 | -2.7 (-0.14%) | 67,785 |
1 Mar 2024 | INR | 1,898.7 | 1,922 | 1,879.5 | 1,899.1 | 1,899.1 | +19.3 (+1.03%) | 77,105 |
29 Feb 2024 | INR | 1,909.35 | 1,921.95 | 1,860.1 | 1,879.8 | 1,879.8 | -26.95 (-1.41%) | 128,109 |
28 Feb 2024 | INR | 1,950 | 1,966.7 | 1,890 | 1,906.75 | 1,906.75 | -40.45 (-2.08%) | 91,650 |
27 Feb 2024 | INR | 2,000 | 2,008.5 | 1,936.2 | 1,947.2 | 1,947.2 | -50.25 (-2.52%) | 69,152 |