Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 3,977 | 4,013 | 3,945.85 | 4,003.75 | 4,003.75 | +19.1 (+0.48%) | 4,350,000 |
10 Apr 2024 | INR | 3,956.4 | 3,990.2 | 3,918 | 3,984.65 | 3,984.65 | +38.1 (+0.97%) | 2,100,000 |
9 Apr 2024 | INR | 3,984 | 4,015.85 | 3,925.05 | 3,946.55 | 3,946.55 | -26 (-0.65%) | 1,880,000 |
8 Apr 2024 | INR | 3,983 | 4,032.65 | 3,960 | 3,972.55 | 3,972.55 | -6.7 (-0.17%) | 2,300,000 |
5 Apr 2024 | INR | 3,978 | 4,002 | 3,960.5 | 3,979.25 | 3,979.25 | -24.05 (-0.60%) | 1,640,000 |
4 Apr 2024 | INR | 3,975.9 | 4,028.65 | 3,935.25 | 4,003.3 | 4,003.3 | +56 (+1.42%) | 3,390,000 |
3 Apr 2024 | INR | 3,851 | 3,981 | 3,851 | 3,947.3 | 3,947.3 | +63.5 (+1.63%) | 3,970,000 |
2 Apr 2024 | INR | 3,890 | 3,909.85 | 3,873 | 3,883.8 | 3,883.8 | -32.95 (-0.84%) | 2,140,000 |
1 Apr 2024 | INR | 3,897.7 | 3,933.3 | 3,888.05 | 3,916.75 | 3,916.75 | +40.45 (+1.04%) | 1,570,000 |
28 Mar 2024 | INR | 3,850.1 | 3,915 | 3,840.5 | 3,876.3 | 3,876.3 | +35.4 (+0.92%) | 4,310,000 |
27 Mar 2024 | INR | 3,888.5 | 3,895 | 3,829.4 | 3,840.9 | 3,840.9 | -36.6 (-0.94%) | 1,970,000 |
26 Mar 2024 | INR | 3,875 | 3,946.7 | 3,871.45 | 3,877.5 | 3,877.5 | -33.4 (-0.85%) | 3,440,000 |
22 Mar 2024 | INR | 3,897 | 3,938 | 3,855 | 3,910.9 | 3,910.9 | -62.05 (-1.56%) | 5,850,000 |
21 Mar 2024 | INR | 3,990.05 | 4,008.4 | 3,948 | 3,972.95 | 3,972.95 | +2.05 (+0.05%) | 3,830,000 |
20 Mar 2024 | INR | 3,986 | 4,018 | 3,960.2 | 3,970.9 | 3,970.9 | -6.4 (-0.16%) | 1,820,000 |
19 Mar 2024 | INR | 4,051.25 | 4,058 | 3,966.6 | 3,977.3 | 3,977.3 | -175.2 (-4.22%) | 8,930,000 |
18 Mar 2024 | INR | 4,215.25 | 4,254.75 | 4,117.85 | 4,152.5 | 4,152.5 | -66.75 (-1.58%) | 1,530,000 |
15 Mar 2024 | INR | 4,192.6 | 4,239 | 4,177 | 4,219.25 | 4,219.25 | +11.65 (+0.28%) | 3,370,000 |
14 Mar 2024 | INR | 4,153.45 | 4,225 | 4,086 | 4,207.6 | 4,207.6 | +58.6 (+1.41%) | 2,920,000 |
13 Mar 2024 | INR | 4,205 | 4,241 | 4,131.9 | 4,149 | 4,149 | -43.25 (-1.03%) | 2,840,000 |
12 Mar 2024 | INR | 4,122.35 | 4,229.95 | 4,121.05 | 4,192.25 | 4,192.25 | +69.9 (+1.70%) | 4,040,000 |
11 Mar 2024 | INR | 4,089 | 4,153 | 4,089 | 4,122.35 | 4,122.35 | +13.75 (+0.33%) | 2,300,000 |
7 Mar 2024 | INR | 4,065 | 4,124 | 4,037.7 | 4,108.6 | 4,108.6 | +44.3 (+1.09%) | 2,690,000 |
6 Mar 2024 | INR | 3,994.05 | 4,072 | 3,958.45 | 4,064.3 | 4,064.3 | +52.2 (+1.30%) | 1,740,000 |
5 Mar 2024 | INR | 4,062 | 4,064 | 3,980 | 4,012.1 | 4,012.1 | -68.6 (-1.68%) | 2,070,000 |
4 Mar 2024 | INR | 4,105 | 4,117.9 | 4,075.9 | 4,080.7 | 4,080.7 | -26.4 (-0.64%) | 1,750,000 |
2 Mar 2024 | INR | 4,125.05 | 4,129.5 | 4,091.1 | 4,107.1 | 4,107.1 | +12.75 (+0.31%) | 65,060 |
1 Mar 2024 | INR | 4,107.2 | 4,140 | 4,086.8 | 4,094.35 | 4,094.35 | -0.75 (-0.02%) | 2,040,000 |
29 Feb 2024 | INR | 4,099 | 4,138.1 | 4,064.55 | 4,095.1 | 4,095.1 | -23.85 (-0.58%) | 3,770,000 |
28 Feb 2024 | INR | 4,095.6 | 4,154.9 | 4,089 | 4,118.95 | 4,118.95 | +14.55 (+0.35%) | 1,940,000 |