Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 1,885 | 1,949 | 1,870.05 | 1,919.6 | 1,919.6 | +34.9 (+1.85%) | 7,601 |
10 Apr 2024 | INR | 1,837.65 | 1,924.4 | 1,805 | 1,884.7 | 1,884.7 | +73.1 (+4.04%) | 13,662 |
9 Apr 2024 | INR | 1,898 | 1,898 | 1,800 | 1,811.6 | 1,811.6 | -34.1 (-1.85%) | 3,643 |
8 Apr 2024 | INR | 1,845.05 | 1,855 | 1,821.6 | 1,845.7 | 1,845.7 | -1.25 (-0.07%) | 3,113 |
5 Apr 2024 | INR | 1,844.3 | 1,874.8 | 1,833.4 | 1,846.95 | 1,846.95 | +5 (+0.27%) | 3,835 |
4 Apr 2024 | INR | 1,812.1 | 1,855.05 | 1,812.1 | 1,841.95 | 1,841.95 | +14.5 (+0.79%) | 3,282 |
3 Apr 2024 | INR | 1,840 | 1,862.75 | 1,811.25 | 1,827.45 | 1,827.45 | -12.35 (-0.67%) | 3,488 |
2 Apr 2024 | INR | 1,835.05 | 1,887 | 1,821 | 1,839.8 | 1,839.8 | +5.2 (+0.28%) | 3,677 |
1 Apr 2024 | INR | 1,760.2 | 1,838 | 1,760 | 1,834.6 | 1,834.6 | +55.05 (+3.09%) | 4,070 |
28 Mar 2024 | INR | 1,794.9 | 1,810 | 1,766.05 | 1,779.55 | 1,779.55 | -17.95 (-1.00%) | 4,783 |
27 Mar 2024 | INR | 1,820 | 1,868.95 | 1,751.35 | 1,797.5 | 1,797.5 | -38.5 (-2.10%) | 6,131 |
26 Mar 2024 | INR | 1,783.8 | 1,898.95 | 1,779.95 | 1,836 | 1,836 | +52.2 (+2.93%) | 6,510 |
22 Mar 2024 | INR | 1,786.75 | 1,797.65 | 1,750.5 | 1,783.8 | 1,783.8 | +30.4 (+1.73%) | 3,426 |
21 Mar 2024 | INR | 1,750 | 1,792 | 1,720 | 1,753.4 | 1,753.4 | +12.9 (+0.74%) | 4,467 |
20 Mar 2024 | INR | 1,745.05 | 1,754.8 | 1,700 | 1,740.5 | 1,740.5 | +4.85 (+0.28%) | 5,203 |
19 Mar 2024 | INR | 1,765.1 | 1,774.45 | 1,733 | 1,735.65 | 1,735.65 | -25.65 (-1.46%) | 5,029 |
18 Mar 2024 | INR | 1,757.2 | 1,825 | 1,750 | 1,761.3 | 1,761.3 | +8 (+0.46%) | 3,668 |
15 Mar 2024 | INR | 1,809 | 1,809 | 1,721.05 | 1,753.3 | 1,753.3 | -17.9 (-1.01%) | 3,384 |
14 Mar 2024 | INR | 1,740.2 | 1,794.95 | 1,740.2 | 1,771.2 | 1,771.2 | +12.55 (+0.71%) | 7,789 |
13 Mar 2024 | INR | 1,788.35 | 1,837.15 | 1,752.05 | 1,758.65 | 1,758.65 | -29.7 (-1.66%) | 4,282 |
12 Mar 2024 | INR | 1,810.1 | 1,837.95 | 1,750 | 1,788.35 | 1,788.35 | -21.75 (-1.20%) | 4,589 |
11 Mar 2024 | INR | 1,839 | 1,839 | 1,805 | 1,810.1 | 1,810.1 | -7.9 (-0.43%) | 3,652 |
7 Mar 2024 | INR | 1,898.75 | 1,898.75 | 1,810 | 1,818 | 1,818 | -46.5 (-2.49%) | 8,170 |
6 Mar 2024 | INR | 1,913.95 | 1,914 | 1,836 | 1,864.5 | 1,864.5 | -38.2 (-2.01%) | 5,364 |
5 Mar 2024 | INR | 1,942.9 | 1,950 | 1,890 | 1,902.7 | 1,902.7 | -23.75 (-1.23%) | 2,808 |
4 Mar 2024 | INR | 1,907 | 1,934.85 | 1,901 | 1,926.45 | 1,926.45 | +35.15 (+1.86%) | 6,314 |
1 Mar 2024 | INR | 1,893 | 1,909.55 | 1,871.25 | 1,891.3 | 1,891.3 | +11 (+0.59%) | 1,624 |
29 Feb 2024 | INR | 1,920 | 1,939.95 | 1,867.3 | 1,880.3 | 1,880.3 | -26.2 (-1.37%) | 4,498 |
28 Feb 2024 | INR | 1,950 | 1,957.45 | 1,901 | 1,906.5 | 1,906.5 | -24.5 (-1.27%) | 3,005 |
27 Feb 2024 | INR | 1,946 | 1,957.85 | 1,905 | 1,931 | 1,931 | -5.85 (-0.30%) | 6,040 |