Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 2,140.35 | 2,199 | 2,140.35 | 2,159.35 | 2,159.35 | +10.45 (+0.49%) | 8,437 |
10 Apr 2024 | INR | 2,145 | 2,196.6 | 2,115 | 2,148.9 | 2,148.9 | +4.35 (+0.20%) | 15,409 |
9 Apr 2024 | INR | 2,195.45 | 2,252.95 | 2,130 | 2,144.55 | 2,144.55 | -48.3 (-2.20%) | 18,657 |
8 Apr 2024 | INR | 2,312.35 | 2,320 | 2,168.65 | 2,192.85 | 2,192.85 | -87.35 (-3.83%) | 17,441 |
5 Apr 2024 | INR | 2,233 | 2,313 | 2,233 | 2,280.2 | 2,280.2 | +11.7 (+0.52%) | 17,388 |
4 Apr 2024 | INR | 2,251.1 | 2,332 | 2,251.1 | 2,268.5 | 2,268.5 | +35.3 (+1.58%) | 32,071 |
3 Apr 2024 | INR | 2,225 | 2,259.9 | 2,178.05 | 2,233.2 | 2,233.2 | +2 (+0.09%) | 27,012 |
2 Apr 2024 | INR | 2,250 | 2,252.75 | 2,177.25 | 2,231.2 | 2,231.2 | -8.1 (-0.36%) | 37,618 |
1 Apr 2024 | INR | 2,080 | 2,299.95 | 2,022.35 | 2,239.3 | 2,239.3 | +262.2 (+13.26%) | 133,203 |
28 Mar 2024 | INR | 1,800.95 | 2,016.85 | 1,800.95 | 1,977.1 | 1,977.1 | +176.25 (+9.79%) | 146,986 |
27 Mar 2024 | INR | 1,713.1 | 1,910.7 | 1,713.1 | 1,800.85 | 1,800.85 | +94.25 (+5.52%) | 111,004 |
26 Mar 2024 | INR | 1,686.5 | 1,743.8 | 1,682 | 1,706.6 | 1,706.6 | +24.1 (+1.43%) | 24,128 |
22 Mar 2024 | INR | 1,765.55 | 1,778.9 | 1,656.55 | 1,682.5 | 1,682.5 | -84.6 (-4.79%) | 26,914 |
21 Mar 2024 | INR | 1,742.3 | 1,839.95 | 1,710 | 1,767.1 | 1,767.1 | +70.2 (+4.14%) | 58,125 |
20 Mar 2024 | INR | 1,589 | 1,739.85 | 1,567.9 | 1,696.9 | 1,696.9 | +107.75 (+6.78%) | 47,446 |
19 Mar 2024 | INR | 1,593.05 | 1,634 | 1,555 | 1,589.15 | 1,589.15 | -12.75 (-0.80%) | 23,152 |
18 Mar 2024 | INR | 1,610.15 | 1,657.95 | 1,554.95 | 1,601.9 | 1,601.9 | +2.5 (+0.16%) | 36,454 |
15 Mar 2024 | INR | 1,601 | 1,639 | 1,570.55 | 1,599.4 | 1,599.4 | -4.6 (-0.29%) | 28,777 |
14 Mar 2024 | INR | 1,583.9 | 1,646.05 | 1,532.5 | 1,604 | 1,604 | +18.25 (+1.15%) | 62,585 |
13 Mar 2024 | INR | 1,708.15 | 1,718 | 1,535 | 1,585.75 | 1,585.75 | -108.15 (-6.38%) | 40,362 |
12 Mar 2024 | INR | 1,747.15 | 1,747.15 | 1,667.1 | 1,693.9 | 1,693.9 | -27.45 (-1.59%) | 12,494 |
11 Mar 2024 | INR | 1,815.25 | 1,815.25 | 1,701 | 1,721.35 | 1,721.35 | -83.1 (-4.61%) | 15,701 |
7 Mar 2024 | INR | 1,798.85 | 1,850 | 1,787 | 1,804.45 | 1,804.45 | +14.55 (+0.81%) | 28,356 |
6 Mar 2024 | INR | 1,840 | 1,860.8 | 1,730.1 | 1,789.9 | 1,789.9 | -46.8 (-2.55%) | 35,410 |
5 Mar 2024 | INR | 1,821.2 | 1,863.9 | 1,810 | 1,836.7 | 1,836.7 | +24.5 (+1.35%) | 17,724 |
4 Mar 2024 | INR | 1,907.05 | 1,907.05 | 1,800 | 1,812.2 | 1,812.2 | -83.45 (-4.40%) | 27,542 |
2 Mar 2024 | INR | 1,879 | 1,944 | 1,870 | 1,895.65 | 1,895.65 | +16.4 (+0.87%) | 2,085 |
1 Mar 2024 | INR | 1,950.85 | 1,978.15 | 1,865 | 1,879.25 | 1,879.25 | -52.6 (-2.72%) | 19,388 |
29 Feb 2024 | INR | 1,958.35 | 1,967.95 | 1,918.1 | 1,931.85 | 1,931.85 | -14.25 (-0.73%) | 5,327 |
28 Feb 2024 | INR | 1,968.55 | 2,000.2 | 1,909.9 | 1,946.1 | 1,946.1 | -22.4 (-1.14%) | 41,661 |