Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,606 | 1,629.9 | 1,573 | 1,597.1 | 1,597.1 | -4.05 (-0.25%) | 31,940 |
10 Apr 2024 | INR | 1,602 | 1,609.6 | 1,580 | 1,601.15 | 1,601.15 | +1.15 (+0.07%) | 22,116 |
9 Apr 2024 | INR | 1,607 | 1,628.85 | 1,575.45 | 1,600 | 1,600 | -7.55 (-0.47%) | 37,128 |
8 Apr 2024 | INR | 1,615.05 | 1,631.75 | 1,596 | 1,607.55 | 1,607.55 | -5.15 (-0.32%) | 83,017 |
5 Apr 2024 | INR | 1,637 | 1,649 | 1,597.5 | 1,612.7 | 1,612.7 | -23.75 (-1.45%) | 27,878 |
4 Apr 2024 | INR | 1,639.65 | 1,675 | 1,620.1 | 1,636.45 | 1,636.45 | +27.25 (+1.69%) | 56,733 |
3 Apr 2024 | INR | 1,530 | 1,632.8 | 1,530 | 1,609.2 | 1,609.2 | +86.7 (+5.69%) | 128,066 |
2 Apr 2024 | INR | 1,460 | 1,525 | 1,457.05 | 1,522.5 | 1,522.5 | +73.1 (+5.04%) | 48,673 |
1 Apr 2024 | INR | 1,400.05 | 1,461 | 1,400.05 | 1,449.4 | 1,449.4 | +51.9 (+3.71%) | 34,362 |
28 Mar 2024 | INR | 1,397 | 1,431.85 | 1,381.55 | 1,397.5 | 1,397.5 | +0.55 (+0.04%) | 37,379 |
27 Mar 2024 | INR | 1,408 | 1,447 | 1,392 | 1,396.95 | 1,396.95 | -12.95 (-0.92%) | 46,719 |
26 Mar 2024 | INR | 1,430.9 | 1,445 | 1,402 | 1,409.9 | 1,409.9 | -22.3 (-1.56%) | 35,040 |
22 Mar 2024 | INR | 1,418.9 | 1,466.3 | 1,414.8 | 1,432.2 | 1,432.2 | +20.75 (+1.47%) | 36,221 |
21 Mar 2024 | INR | 1,408.9 | 1,428 | 1,408.05 | 1,411.45 | 1,411.45 | +19.65 (+1.41%) | 26,457 |
20 Mar 2024 | INR | 1,411 | 1,431.95 | 1,390.1 | 1,391.8 | 1,391.8 | -27.8 (-1.96%) | 22,242 |
19 Mar 2024 | INR | 1,440.05 | 1,450.75 | 1,410 | 1,419.6 | 1,419.6 | -20.45 (-1.42%) | 20,400 |
18 Mar 2024 | INR | 1,459.85 | 1,472.15 | 1,426.55 | 1,440.05 | 1,440.05 | -10.05 (-0.69%) | 23,913 |
15 Mar 2024 | INR | 1,450.1 | 1,450.1 | 1,450.1 | 1,450.1 | 1,450.1 | 0.0 (0.0%) | 34,773 |
14 Mar 2024 | INR | 1,389.55 | 1,457.5 | 1,360.1 | 1,450.1 | 1,450.1 | +51.4 (+3.67%) | 43,038 |
13 Mar 2024 | INR | 1,518 | 1,537.9 | 1,384.65 | 1,398.7 | 1,398.7 | -116.3 (-7.68%) | 63,525 |
12 Mar 2024 | INR | 1,560.3 | 1,589 | 1,501.65 | 1,515 | 1,515 | -36.85 (-2.37%) | 29,581 |
11 Mar 2024 | INR | 1,590 | 1,635 | 1,541.95 | 1,551.85 | 1,551.85 | -36.45 (-2.29%) | 44,645 |
7 Mar 2024 | INR | 1,610.05 | 1,628.55 | 1,582.1 | 1,588.3 | 1,588.3 | -24.2 (-1.50%) | 18,993 |
6 Mar 2024 | INR | 1,650 | 1,655 | 1,589.95 | 1,612.5 | 1,612.5 | -29.4 (-1.79%) | 22,948 |
5 Mar 2024 | INR | 1,638 | 1,663.85 | 1,630 | 1,641.9 | 1,641.9 | +6.35 (+0.39%) | 16,946 |
4 Mar 2024 | INR | 1,680 | 1,683.85 | 1,624 | 1,635.55 | 1,635.55 | +11.05 (+0.68%) | 39,375 |
1 Mar 2024 | INR | 1,604 | 1,653.05 | 1,604 | 1,624.5 | 1,624.5 | +26.3 (+1.65%) | 36,291 |
29 Feb 2024 | INR | 1,605 | 1,623.9 | 1,584.45 | 1,598.2 | 1,598.2 | -22.65 (-1.40%) | 32,161 |
28 Feb 2024 | INR | 1,684 | 1,684 | 1,616 | 1,620.85 | 1,620.85 | -54.65 (-3.26%) | 31,449 |
27 Feb 2024 | INR | 1,670 | 1,718.6 | 1,652.35 | 1,675.5 | 1,675.5 | +3.1 (+0.19%) | 40,920 |