Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1,489.45 | 1,489.5 | 1,465.75 | 1,480.9 | 1,480.9 | -0.4 (-0.03%) | 21,195 |
21 Apr 2023 | INR | 1,477.95 | 1,484.65 | 1,455.65 | 1,481.3 | 1,481.3 | +23 (+1.58%) | 67,483 |
20 Apr 2023 | INR | 1,421.05 | 1,467 | 1,421 | 1,458.3 | 1,458.3 | +26.2 (+1.83%) | 40,603 |
19 Apr 2023 | INR | 1,426.05 | 1,438.45 | 1,414 | 1,432.1 | 1,432.1 | +10.05 (+0.71%) | 32,263 |
18 Apr 2023 | INR | 1,410.35 | 1,430.95 | 1,399.3 | 1,422.05 | 1,422.05 | +12.7 (+0.90%) | 35,666 |
17 Apr 2023 | INR | 1,398.9 | 1,411.2 | 1,394.7 | 1,409.35 | 1,409.35 | +10.45 (+0.75%) | 5,031 |
13 Apr 2023 | INR | 1,393.05 | 1,408 | 1,384.5 | 1,398.9 | 1,398.9 | +5.95 (+0.43%) | 12,968 |
12 Apr 2023 | INR | 1,405.1 | 1,407.8 | 1,388.9 | 1,392.95 | 1,392.95 | +3.95 (+0.28%) | 9,075 |
11 Apr 2023 | INR | 1,405.05 | 1,412.4 | 1,382.6 | 1,389 | 1,389 | -14.2 (-1.01%) | 33,294 |
10 Apr 2023 | INR | 1,403.05 | 1,417 | 1,399.15 | 1,403.2 | 1,403.2 | +0.2 (+0.01%) | 150,786 |
6 Apr 2023 | INR | 1,430 | 1,437.75 | 1,401.3 | 1,403 | 1,403 | -28.25 (-1.97%) | 17,942 |
5 Apr 2023 | INR | 1,437.95 | 1,441.15 | 1,423.1 | 1,431.25 | 1,431.25 | -0.55 (-0.04%) | 13,478 |
3 Apr 2023 | INR | 1,443.9 | 1,443.9 | 1,418.8 | 1,431.8 | 1,431.8 | +12.8 (+0.90%) | 14,607 |
31 Mar 2023 | INR | 1,401.05 | 1,433.15 | 1,401.05 | 1,419 | 1,419 | +12.8 (+0.91%) | 13,035 |
29 Mar 2023 | INR | 1,386.05 | 1,409 | 1,383 | 1,406.2 | 1,406.2 | +11.3 (+0.81%) | 12,865 |
28 Mar 2023 | INR | 1,398.05 | 1,407.9 | 1,385.6 | 1,394.9 | 1,394.9 | -4.85 (-0.35%) | 11,182 |
27 Mar 2023 | INR | 1,417.05 | 1,418.65 | 1,384 | 1,399.75 | 1,399.75 | -18.1 (-1.28%) | 25,809 |
24 Mar 2023 | INR | 1,408.35 | 1,419.5 | 1,400.85 | 1,417.85 | 1,417.85 | +2.75 (+0.19%) | 19,621 |
23 Mar 2023 | INR | 1,408 | 1,422 | 1,405.85 | 1,415.1 | 1,415.1 | +5.7 (+0.40%) | 4,517 |
22 Mar 2023 | INR | 1,407.85 | 1,414 | 1,405.8 | 1,409.4 | 1,409.4 | +1.6 (+0.11%) | 6,697 |
21 Mar 2023 | INR | 1,400.2 | 1,410.4 | 1,397.7 | 1,407.8 | 1,407.8 | +8.75 (+0.63%) | 3,200 |
20 Mar 2023 | INR | 1,400.05 | 1,414.4 | 1,380.85 | 1,399.05 | 1,399.05 | -20.8 (-1.46%) | 33,842 |
17 Mar 2023 | INR | 1,391.05 | 1,422.9 | 1,391.05 | 1,419.85 | 1,419.85 | +12.4 (+0.88%) | 3,488 |
16 Mar 2023 | INR | 1,405.3 | 1,414.35 | 1,389.5 | 1,407.45 | 1,407.45 | +0.1 (+0.01%) | 4,558 |
15 Mar 2023 | INR | 1,405.75 | 1,411.7 | 1,398 | 1,407.35 | 1,407.35 | +7.8 (+0.56%) | 38,182 |
14 Mar 2023 | INR | 1,406.35 | 1,417.1 | 1,388.8 | 1,399.55 | 1,399.55 | -14.05 (-0.99%) | 19,724 |
13 Mar 2023 | INR | 1,424.95 | 1,424.95 | 1,399.15 | 1,413.6 | 1,413.6 | -7.55 (-0.53%) | 11,828 |
10 Mar 2023 | INR | 1,407 | 1,422.35 | 1,396.95 | 1,421.15 | 1,421.15 | +0.25 (+0.02%) | 6,078 |
9 Mar 2023 | INR | 1,437.95 | 1,443.15 | 1,411.05 | 1,420.9 | 1,420.9 | -9.25 (-0.65%) | 5,460 |
8 Mar 2023 | INR | 1,423 | 1,434.7 | 1,403.95 | 1,430.15 | 1,430.15 | +9.1 (+0.64%) | 15,041 |