Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,625 | 1,625 | 1,549.95 | 1,573.85 | 1,573.85 | -45.35 (-2.80%) | 9,919 |
10 Apr 2024 | INR | 1,610 | 1,650 | 1,600.05 | 1,619.2 | 1,619.2 | +20.85 (+1.30%) | 13,104 |
9 Apr 2024 | INR | 1,562 | 1,652 | 1,562 | 1,598.35 | 1,598.35 | +36.2 (+2.32%) | 20,991 |
8 Apr 2024 | INR | 1,476.5 | 1,599.9 | 1,463.5 | 1,562.15 | 1,562.15 | +94.65 (+6.45%) | 17,195 |
5 Apr 2024 | INR | 1,480.1 | 1,483.5 | 1,464.7 | 1,467.5 | 1,467.5 | -12.6 (-0.85%) | 3,734 |
4 Apr 2024 | INR | 1,490 | 1,507 | 1,455 | 1,480.1 | 1,480.1 | +2.4 (+0.16%) | 8,217 |
3 Apr 2024 | INR | 1,494.85 | 1,494.85 | 1,466 | 1,477.7 | 1,477.7 | -2.35 (-0.16%) | 9,438 |
2 Apr 2024 | INR | 1,430 | 1,523.9 | 1,425.15 | 1,480.05 | 1,480.05 | +50.8 (+3.55%) | 21,279 |
1 Apr 2024 | INR | 1,443 | 1,463.95 | 1,424 | 1,429.25 | 1,429.25 | +25.5 (+1.82%) | 13,748 |
28 Mar 2024 | INR | 1,412.2 | 1,426 | 1,392.25 | 1,403.75 | 1,403.75 | +5.55 (+0.40%) | 9,527 |
27 Mar 2024 | INR | 1,331.6 | 1,415.15 | 1,331.6 | 1,398.2 | 1,398.2 | +49.2 (+3.65%) | 31,022 |
26 Mar 2024 | INR | 1,369.9 | 1,369.9 | 1,340 | 1,349 | 1,349 | -7.35 (-0.54%) | 8,723 |
22 Mar 2024 | INR | 1,350 | 1,369.9 | 1,322.75 | 1,356.35 | 1,356.35 | +19.7 (+1.47%) | 8,400 |
21 Mar 2024 | INR | 1,307.85 | 1,344 | 1,301.05 | 1,336.65 | 1,336.65 | +28.75 (+2.20%) | 9,781 |
20 Mar 2024 | INR | 1,292.85 | 1,314.6 | 1,281 | 1,307.9 | 1,307.9 | +27.85 (+2.18%) | 8,704 |
19 Mar 2024 | INR | 1,271.6 | 1,338.85 | 1,240 | 1,280.05 | 1,280.05 | +8.45 (+0.66%) | 60,836 |
18 Mar 2024 | INR | 1,290 | 1,339.5 | 1,241.2 | 1,271.6 | 1,271.6 | -0.45 (-0.04%) | 26,053 |
15 Mar 2024 | INR | 1,278 | 1,350 | 1,262.4 | 1,272.05 | 1,272.05 | +12.5 (+0.99%) | 65,254 |
14 Mar 2024 | INR | 1,255.05 | 1,346.65 | 1,203.9 | 1,259.55 | 1,259.55 | -15.2 (-1.19%) | 1,463,776 |
13 Mar 2024 | INR | 1,318 | 1,331.2 | 1,251.1 | 1,274.75 | 1,274.75 | -43.75 (-3.32%) | 10,755 |
12 Mar 2024 | INR | 1,339.2 | 1,402.3 | 1,301 | 1,318.5 | 1,318.5 | -13.9 (-1.04%) | 10,482 |
11 Mar 2024 | INR | 1,415 | 1,415 | 1,305 | 1,332.4 | 1,332.4 | -69.85 (-4.98%) | 9,517 |
7 Mar 2024 | INR | 1,415.75 | 1,425 | 1,395.05 | 1,402.25 | 1,402.25 | -1.05 (-0.07%) | 2,704 |
6 Mar 2024 | INR | 1,469.2 | 1,469.2 | 1,398.5 | 1,403.3 | 1,403.3 | -49.45 (-3.40%) | 4,175 |
5 Mar 2024 | INR | 1,467.3 | 1,469.95 | 1,436.15 | 1,452.75 | 1,452.75 | -5.4 (-0.37%) | 2,291 |
4 Mar 2024 | INR | 1,481 | 1,500.65 | 1,451.1 | 1,458.15 | 1,458.15 | -22.9 (-1.55%) | 3,669 |
1 Mar 2024 | INR | 1,492.5 | 1,501.95 | 1,464.1 | 1,481.05 | 1,481.05 | +2.65 (+0.18%) | 1,926 |
29 Feb 2024 | INR | 1,517 | 1,519.75 | 1,472 | 1,478.4 | 1,478.4 | -16.2 (-1.08%) | 4,674 |
28 Feb 2024 | INR | 1,498 | 1,527.95 | 1,490.1 | 1,494.6 | 1,494.6 | -17.5 (-1.16%) | 9,303 |
27 Feb 2024 | INR | 1,505.95 | 1,556.6 | 1,496.05 | 1,512.1 | 1,512.1 | +1.95 (+0.13%) | 6,672 |