Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,144.35 | 1,156.65 | 1,134.45 | 1,149.45 | 1,149.45 | +4.15 (+0.36%) | 2,006,906 |
10 Apr 2024 | INR | 1,130 | 1,151.5 | 1,118.7 | 1,145.3 | 1,145.3 | +19.7 (+1.75%) | 1,374,918 |
9 Apr 2024 | INR | 1,141 | 1,141 | 1,121.5 | 1,125.6 | 1,125.6 | -11.75 (-1.03%) | 1,184,800 |
8 Apr 2024 | INR | 1,120 | 1,140.45 | 1,117 | 1,137.35 | 1,137.35 | +21.8 (+1.95%) | 1,833,218 |
5 Apr 2024 | INR | 1,116 | 1,124.9 | 1,111 | 1,115.55 | 1,115.55 | -2.4 (-0.21%) | 627,856 |
4 Apr 2024 | INR | 1,132.8 | 1,132.9 | 1,108.55 | 1,117.95 | 1,117.95 | -1.55 (-0.14%) | 2,403,608 |
3 Apr 2024 | INR | 1,129 | 1,129 | 1,112.8 | 1,119.5 | 1,119.5 | -11.65 (-1.03%) | 1,133,287 |
2 Apr 2024 | INR | 1,091.8 | 1,133.4 | 1,085.1 | 1,131.15 | 1,131.15 | +44.25 (+4.07%) | 5,107,047 |
1 Apr 2024 | INR | 1,100 | 1,104.4 | 1,083.1 | 1,086.9 | 1,086.9 | -9.3 (-0.85%) | 2,229,535 |
28 Mar 2024 | INR | 1,103.9 | 1,109 | 1,093.65 | 1,096.2 | 1,096.2 | +5.15 (+0.47%) | 6,721,940 |
27 Mar 2024 | INR | 1,115.35 | 1,117 | 1,084.1 | 1,091.05 | 1,091.05 | -21.5 (-1.93%) | 1,962,948 |
26 Mar 2024 | INR | 1,105.35 | 1,121.1 | 1,105.35 | 1,112.55 | 1,112.55 | -10.2 (-0.91%) | 2,407,110 |
22 Mar 2024 | INR | 1,133.95 | 1,140 | 1,119 | 1,122.75 | 1,122.75 | -11.2 (-0.99%) | 1,696,377 |
21 Mar 2024 | INR | 1,134 | 1,138.95 | 1,121.5 | 1,133.95 | 1,133.95 | +9.9 (+0.88%) | 1,901,034 |
20 Mar 2024 | INR | 1,143.1 | 1,153.4 | 1,111.7 | 1,124.05 | 1,124.05 | -22.2 (-1.94%) | 2,070,193 |
19 Mar 2024 | INR | 1,184.9 | 1,184.9 | 1,139.85 | 1,146.25 | 1,146.25 | -40.7 (-3.43%) | 2,152,306 |
18 Mar 2024 | INR | 1,213.05 | 1,217.65 | 1,184.3 | 1,186.95 | 1,186.95 | -25.2 (-2.08%) | 803,158 |
15 Mar 2024 | INR | 1,200 | 1,219.85 | 1,175.9 | 1,212.15 | 1,212.15 | +13.8 (+1.15%) | 2,843,465 |
14 Mar 2024 | INR | 1,160.05 | 1,205.05 | 1,160.05 | 1,198.35 | 1,198.35 | +19.4 (+1.65%) | 2,211,062 |
13 Mar 2024 | INR | 1,215.5 | 1,217.4 | 1,170.7 | 1,178.95 | 1,178.95 | -36.25 (-2.98%) | 2,050,756 |
12 Mar 2024 | INR | 1,227.45 | 1,227.85 | 1,209.15 | 1,215.2 | 1,215.2 | -5.45 (-0.45%) | 1,089,396 |
11 Mar 2024 | INR | 1,263 | 1,269 | 1,209 | 1,220.65 | 1,220.65 | -40.9 (-3.24%) | 2,609,165 |
7 Mar 2024 | INR | 1,228 | 1,268.9 | 1,216.75 | 1,261.55 | 1,261.55 | +41.5 (+3.40%) | 3,522,952 |
6 Mar 2024 | INR | 1,203.8 | 1,223 | 1,192 | 1,220.05 | 1,220.05 | +19.45 (+1.62%) | 1,367,260 |
5 Mar 2024 | INR | 1,206.85 | 1,211.9 | 1,196 | 1,200.6 | 1,200.6 | -2.65 (-0.22%) | 867,925 |
4 Mar 2024 | INR | 1,206.95 | 1,214 | 1,190 | 1,203.25 | 1,203.25 | +2.25 (+0.19%) | 790,960 |
1 Mar 2024 | INR | 1,204 | 1,213.65 | 1,194.25 | 1,201 | 1,201 | +10.95 (+0.92%) | 1,804,771 |
29 Feb 2024 | INR | 1,166.95 | 1,199 | 1,150.6 | 1,190.05 | 1,190.05 | +22.1 (+1.89%) | 2,722,341 |
28 Feb 2024 | INR | 1,189.75 | 1,205 | 1,163.1 | 1,167.95 | 1,167.95 | -15.65 (-1.32%) | 2,170,054 |
27 Feb 2024 | INR | 1,182 | 1,189.7 | 1,174.95 | 1,183.6 | 1,183.6 | +6.5 (+0.55%) | 1,584,564 |