Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,264.95 | 1,269.75 | 1,238 | 1,242.1 | 1,242.1 | -24.2 (-1.91%) | 2,883,606 |
10 Apr 2024 | INR | 1,260.45 | 1,273.45 | 1,252 | 1,266.3 | 1,266.3 | +14.9 (+1.19%) | 1,994,380 |
9 Apr 2024 | INR | 1,265.1 | 1,281 | 1,242.75 | 1,251.4 | 1,251.4 | -13.75 (-1.09%) | 1,198,161 |
8 Apr 2024 | INR | 1,270 | 1,270 | 1,256.1 | 1,265.15 | 1,265.15 | +1.75 (+0.14%) | 686,932 |
5 Apr 2024 | INR | 1,275 | 1,275.95 | 1,260.2 | 1,263.4 | 1,263.4 | -15.85 (-1.24%) | 1,184,658 |
4 Apr 2024 | INR | 1,260 | 1,289 | 1,246.9 | 1,279.25 | 1,279.25 | +24.1 (+1.92%) | 2,460,669 |
3 Apr 2024 | INR | 1,240 | 1,263 | 1,240 | 1,255.15 | 1,255.15 | +18.35 (+1.48%) | 1,819,093 |
2 Apr 2024 | INR | 1,244 | 1,251.95 | 1,235.1 | 1,236.8 | 1,236.8 | -7.75 (-0.62%) | 1,320,357 |
1 Apr 2024 | INR | 1,252.1 | 1,261.15 | 1,242 | 1,244.55 | 1,244.55 | -3.55 (-0.28%) | 1,397,037 |
28 Mar 2024 | INR | 1,260 | 1,264.95 | 1,242 | 1,248.1 | 1,248.1 | -5.7 (-0.45%) | 2,436,133 |
27 Mar 2024 | INR | 1,258 | 1,263.15 | 1,246.55 | 1,253.8 | 1,253.8 | -0.55 (-0.04%) | 2,128,854 |
26 Mar 2024 | INR | 1,262.25 | 1,271.6 | 1,251 | 1,254.35 | 1,254.35 | -8.3 (-0.66%) | 2,144,358 |
22 Mar 2024 | INR | 1,258.5 | 1,279.9 | 1,236.1 | 1,262.65 | 1,262.65 | -20.1 (-1.57%) | 2,990,908 |
21 Mar 2024 | INR | 1,275 | 1,287.45 | 1,270.65 | 1,282.75 | 1,282.75 | +18.45 (+1.46%) | 1,420,041 |
20 Mar 2024 | INR | 1,252 | 1,272 | 1,247 | 1,264.3 | 1,264.3 | +12.05 (+0.96%) | 1,139,621 |
19 Mar 2024 | INR | 1,270 | 1,272.65 | 1,248.9 | 1,252.25 | 1,252.25 | -20.4 (-1.60%) | 1,243,420 |
18 Mar 2024 | INR | 1,282 | 1,287.45 | 1,268.05 | 1,272.65 | 1,272.65 | -9.55 (-0.74%) | 630,807 |
15 Mar 2024 | INR | 1,293 | 1,293 | 1,268.5 | 1,282.2 | 1,282.2 | -11.15 (-0.86%) | 2,499,025 |
14 Mar 2024 | INR | 1,272 | 1,297.45 | 1,258.05 | 1,293.35 | 1,293.35 | +16.15 (+1.26%) | 2,129,097 |
13 Mar 2024 | INR | 1,292.3 | 1,299.4 | 1,266.3 | 1,277.2 | 1,277.2 | -15.1 (-1.17%) | 2,001,399 |
12 Mar 2024 | INR | 1,295 | 1,307.65 | 1,277.7 | 1,292.3 | 1,292.3 | +3.3 (+0.26%) | 1,963,068 |
11 Mar 2024 | INR | 1,288.15 | 1,296.3 | 1,275.5 | 1,289 | 1,289 | +0.85 (+0.07%) | 1,577,732 |
7 Mar 2024 | INR | 1,275 | 1,293.1 | 1,265.55 | 1,288.15 | 1,288.15 | +17.15 (+1.35%) | 2,073,691 |
6 Mar 2024 | INR | 1,267.5 | 1,274.35 | 1,250.1 | 1,271 | 1,271 | -1.5 (-0.12%) | 2,064,350 |
5 Mar 2024 | INR | 1,274.9 | 1,279.9 | 1,259.1 | 1,272.5 | 1,272.5 | -7.55 (-0.59%) | 1,420,379 |
4 Mar 2024 | INR | 1,275.6 | 1,285.5 | 1,270.1 | 1,280.05 | 1,280.05 | +8.25 (+0.65%) | 1,843,831 |
1 Mar 2024 | INR | 1,287 | 1,287 | 1,268 | 1,271.8 | 1,271.8 | -2.05 (-0.16%) | 1,560,034 |
29 Feb 2024 | INR | 1,280 | 1,285.2 | 1,264.25 | 1,273.85 | 1,273.85 | -12 (-0.93%) | 2,251,498 |
28 Feb 2024 | INR | 1,302 | 1,306.05 | 1,271 | 1,285.85 | 1,285.85 | -10.2 (-0.79%) | 1,289,779 |
27 Feb 2024 | INR | 1,295 | 1,305.05 | 1,283.7 | 1,296.05 | 1,296.05 | -2.2 (-0.17%) | 1,488,661 |