Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 2,365 | 2,382.9 | 2,348.7 | 2,357.15 | 2,357.15 | +8.25 (+0.35%) | 253,679 |
21 Apr 2023 | INR | 2,348.05 | 2,360.85 | 2,338 | 2,348.9 | 2,348.9 | +3.2 (+0.14%) | 99,384 |
20 Apr 2023 | INR | 2,350.2 | 2,359 | 2,333 | 2,345.7 | 2,345.7 | -5.95 (-0.25%) | 140,197 |
19 Apr 2023 | INR | 2,337 | 2,358 | 2,332.25 | 2,351.65 | 2,351.65 | +11.6 (+0.50%) | 96,087 |
18 Apr 2023 | INR | 2,370.7 | 2,376.1 | 2,326 | 2,340.05 | 2,340.05 | -26.75 (-1.13%) | 151,805 |
17 Apr 2023 | INR | 2,415 | 2,415 | 2,349.2 | 2,366.8 | 2,366.8 | +11.15 (+0.47%) | 294,432 |
13 Apr 2023 | INR | 2,350 | 2,365.9 | 2,342.15 | 2,355.65 | 2,355.65 | +9.25 (+0.39%) | 212,068 |
12 Apr 2023 | INR | 2,336.3 | 2,368.25 | 2,330.05 | 2,346.4 | 2,346.4 | +10.1 (+0.43%) | 198,164 |
11 Apr 2023 | INR | 2,330 | 2,341 | 2,324 | 2,336.3 | 2,336.3 | +11.7 (+0.50%) | 105,010 |
10 Apr 2023 | INR | 2,346 | 2,350.4 | 2,321.9 | 2,324.6 | 2,324.6 | -16.4 (-0.70%) | 93,595 |
6 Apr 2023 | INR | 2,320 | 2,354.5 | 2,318.05 | 2,341 | 2,341 | +15.5 (+0.67%) | 144,642 |
5 Apr 2023 | INR | 2,341.75 | 2,346.6 | 2,308.5 | 2,325.5 | 2,325.5 | -6.25 (-0.27%) | 258,000 |
3 Apr 2023 | INR | 2,345.1 | 2,349.15 | 2,315 | 2,331.75 | 2,331.75 | +0.7 (+0.03%) | 214,215 |
31 Mar 2023 | INR | 2,256 | 2,343 | 2,254.55 | 2,331.05 | 2,331.05 | +95.8 (+4.29%) | 617,169 |
29 Mar 2023 | INR | 2,241.9 | 2,245 | 2,211.25 | 2,235.25 | 2,235.25 | -12.7 (-0.56%) | 159,031 |
28 Mar 2023 | INR | 2,241.25 | 2,256 | 2,237.5 | 2,247.95 | 2,247.95 | +10.45 (+0.47%) | 113,718 |
27 Mar 2023 | INR | 2,215.5 | 2,254 | 2,200.5 | 2,237.5 | 2,237.5 | +34 (+1.54%) | 315,446 |
24 Mar 2023 | INR | 2,247.6 | 2,250 | 2,198 | 2,203.5 | 2,203.5 | -44.05 (-1.96%) | 178,216 |
23 Mar 2023 | INR | 2,270 | 2,270 | 2,243.75 | 2,247.55 | 2,247.55 | -29.1 (-1.28%) | 208,447 |
22 Mar 2023 | INR | 2,280.1 | 2,291.3 | 2,270 | 2,276.65 | 2,276.65 | +6.6 (+0.29%) | 230,717 |
21 Mar 2023 | INR | 2,222 | 2,273.85 | 2,218 | 2,270.05 | 2,270.05 | +68.45 (+3.11%) | 441,746 |
20 Mar 2023 | INR | 2,223 | 2,223 | 2,180 | 2,201.6 | 2,201.6 | -21.45 (-0.96%) | 225,747 |
17 Mar 2023 | INR | 2,249 | 2,251.55 | 2,212.9 | 2,223.05 | 2,223.05 | -3 (-0.13%) | 366,281 |
16 Mar 2023 | INR | 2,237.05 | 2,254.95 | 2,202.3 | 2,226.05 | 2,226.05 | -10.8 (-0.48%) | 253,732 |
15 Mar 2023 | INR | 2,284.9 | 2,299 | 2,228 | 2,236.85 | 2,236.85 | -39.65 (-1.74%) | 422,737 |
14 Mar 2023 | INR | 2,281.15 | 2,305 | 2,269.65 | 2,276.5 | 2,276.5 | -8.4 (-0.37%) | 329,326 |
13 Mar 2023 | INR | 2,328 | 2,344 | 2,275 | 2,284.9 | 2,284.9 | -38.25 (-1.65%) | 330,968 |
10 Mar 2023 | INR | 2,343.3 | 2,343.3 | 2,315.2 | 2,323.15 | 2,323.15 | -37 (-1.57%) | 337,306 |
9 Mar 2023 | INR | 2,419.9 | 2,419.9 | 2,356.15 | 2,360.15 | 2,360.15 | -57.4 (-2.37%) | 299,619 |
8 Mar 2023 | INR | 2,401.2 | 2,420 | 2,386.45 | 2,417.55 | 2,417.55 | +9.75 (+0.40%) | 99,782 |