Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 407.35 | 422 | 407.35 | 421.4 | 421.4 | +6.5 (+1.57%) | 64,527 |
21 Apr 2023 | INR | 421.55 | 424.2 | 409.7 | 414.9 | 414.9 | -1.4 (-0.34%) | 67,596 |
20 Apr 2023 | INR | 424.6 | 426.8 | 415.45 | 416.3 | 416.3 | -4.25 (-1.01%) | 189,801 |
19 Apr 2023 | INR | 408.15 | 422 | 408.15 | 420.55 | 420.55 | +11.45 (+2.80%) | 143,518 |
18 Apr 2023 | INR | 408.9 | 410.5 | 404.25 | 409.1 | 409.1 | +6.1 (+1.51%) | 39,222 |
17 Apr 2023 | INR | 403.9 | 406.5 | 395.75 | 403 | 403 | -0.6 (-0.15%) | 81,887 |
13 Apr 2023 | INR | 414.8 | 414.8 | 398.75 | 403.6 | 403.6 | -9 (-2.18%) | 79,484 |
12 Apr 2023 | INR | 421.85 | 427.65 | 410.2 | 412.6 | 412.6 | -2.95 (-0.71%) | 321,114 |
11 Apr 2023 | INR | 415.25 | 418.15 | 408.7 | 415.55 | 415.55 | +2.9 (+0.70%) | 118,473 |
10 Apr 2023 | INR | 418 | 421 | 412 | 412.65 | 412.65 | +1 (+0.24%) | 97,020 |
6 Apr 2023 | INR | 412.1 | 422.7 | 405.8 | 411.65 | 411.65 | +2.6 (+0.64%) | 165,141 |
5 Apr 2023 | INR | 410.7 | 414.7 | 406.35 | 409.05 | 409.05 | +1.95 (+0.48%) | 206,065 |
3 Apr 2023 | INR | 396 | 409.6 | 393.85 | 407.1 | 407.1 | +11.1 (+2.80%) | 160,075 |
31 Mar 2023 | INR | 379.4 | 398.3 | 379.4 | 396 | 396 | +21.25 (+5.67%) | 135,058 |
29 Mar 2023 | INR | 358.05 | 378.05 | 358.05 | 374.75 | 374.75 | +15.8 (+4.40%) | 69,005 |
28 Mar 2023 | INR | 364 | 366 | 356.8 | 358.95 | 358.95 | -5.1 (-1.40%) | 27,940 |
27 Mar 2023 | INR | 362.05 | 372.8 | 362.05 | 364.05 | 364.05 | -4.2 (-1.14%) | 30,164 |
24 Mar 2023 | INR | 372.75 | 376.15 | 365.15 | 368.25 | 368.25 | -6.6 (-1.76%) | 84,405 |
23 Mar 2023 | INR | 361.1 | 377.3 | 361.1 | 374.85 | 374.85 | +10.4 (+2.85%) | 150,196 |
22 Mar 2023 | INR | 366.05 | 370.5 | 363.15 | 364.45 | 364.45 | -0.9 (-0.25%) | 44,998 |
21 Mar 2023 | INR | 364.7 | 367 | 360.5 | 365.35 | 365.35 | +3.5 (+0.97%) | 86,505 |
20 Mar 2023 | INR | 381 | 389 | 356.35 | 361.85 | 361.85 | -25.35 (-6.55%) | 292,559 |
17 Mar 2023 | INR | 390.25 | 393 | 384.25 | 387.2 | 387.2 | -2.2 (-0.56%) | 69,196 |
16 Mar 2023 | INR | 388 | 392.2 | 382 | 389.4 | 389.4 | +0.75 (+0.19%) | 80,451 |
15 Mar 2023 | INR | 394.95 | 394.95 | 383.8 | 388.65 | 388.65 | -2.2 (-0.56%) | 63,063 |
14 Mar 2023 | INR | 401 | 403.75 | 386 | 390.85 | 390.85 | -10.25 (-2.56%) | 126,187 |
13 Mar 2023 | INR | 399.65 | 406.9 | 397.35 | 401.1 | 401.1 | +1.45 (+0.36%) | 162,752 |
10 Mar 2023 | INR | 390.25 | 405.4 | 390.25 | 399.65 | 399.65 | +3 (+0.76%) | 123,619 |
9 Mar 2023 | INR | 401.95 | 403.25 | 394.35 | 396.65 | 396.65 | -3.85 (-0.96%) | 188,609 |
8 Mar 2023 | INR | 374.95 | 408.8 | 371.75 | 400.5 | 400.5 | +24.75 (+6.59%) | 610,607 |