Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 2,283.95 | 2,297.5 | 2,264.15 | 2,282.4 | 2,282.4 | -0.85 (-0.04%) | 2,046 |
21 Apr 2023 | INR | 2,298.4 | 2,299 | 2,252.5 | 2,283.25 | 2,283.25 | -20.75 (-0.90%) | 1,358 |
20 Apr 2023 | INR | 2,225 | 2,340 | 2,178 | 2,304 | 2,304 | +84.45 (+3.80%) | 5,981 |
19 Apr 2023 | INR | 2,263.85 | 2,275 | 2,212.55 | 2,219.55 | 2,219.55 | -45.3 (-2.00%) | 1,779 |
18 Apr 2023 | INR | 2,273.95 | 2,280 | 2,251.5 | 2,264.85 | 2,264.85 | -5.75 (-0.25%) | 1,599 |
17 Apr 2023 | INR | 2,275 | 2,294.35 | 2,259.15 | 2,270.6 | 2,270.6 | -4.05 (-0.18%) | 2,050 |
13 Apr 2023 | INR | 2,271 | 2,285 | 2,248.1 | 2,274.65 | 2,274.65 | +5.95 (+0.26%) | 717 |
12 Apr 2023 | INR | 2,250.05 | 2,295 | 2,250.05 | 2,268.7 | 2,268.7 | +3.75 (+0.17%) | 1,789 |
11 Apr 2023 | INR | 2,315 | 2,317.3 | 2,245.8 | 2,264.95 | 2,264.95 | -49.7 (-2.15%) | 1,862 |
10 Apr 2023 | INR | 2,309.05 | 2,345.95 | 2,309.05 | 2,314.65 | 2,314.65 | +5 (+0.22%) | 2,893 |
6 Apr 2023 | INR | 2,310.65 | 2,355.2 | 2,300.45 | 2,309.65 | 2,309.65 | -7.25 (-0.31%) | 1,704 |
5 Apr 2023 | INR | 2,325.05 | 2,380.95 | 2,309.95 | 2,316.9 | 2,316.9 | -9.7 (-0.42%) | 3,043 |
3 Apr 2023 | INR | 2,290.05 | 2,340 | 2,282.15 | 2,326.6 | 2,326.6 | +36.6 (+1.60%) | 851 |
31 Mar 2023 | INR | 2,276.65 | 2,323.95 | 2,257.3 | 2,290 | 2,290 | +32.65 (+1.45%) | 2,126 |
29 Mar 2023 | INR | 2,283.95 | 2,292 | 2,214.2 | 2,257.35 | 2,257.35 | +52.6 (+2.39%) | 2,311 |
28 Mar 2023 | INR | 2,185.75 | 2,228 | 2,185.2 | 2,204.75 | 2,204.75 | +19.55 (+0.89%) | 893 |
27 Mar 2023 | INR | 2,231.05 | 2,238.95 | 2,154.6 | 2,185.2 | 2,185.2 | -56.2 (-2.51%) | 2,830 |
24 Mar 2023 | INR | 2,304.1 | 2,304.1 | 2,231.1 | 2,241.4 | 2,241.4 | -49.2 (-2.15%) | 1,566 |
23 Mar 2023 | INR | 2,337.9 | 2,359.7 | 2,257.75 | 2,290.6 | 2,290.6 | -16.65 (-0.72%) | 2,537 |
22 Mar 2023 | INR | 2,283.8 | 2,318.65 | 2,280 | 2,307.25 | 2,307.25 | +27.55 (+1.21%) | 2,331 |
21 Mar 2023 | INR | 2,267.8 | 2,285.45 | 2,253.1 | 2,279.7 | 2,279.7 | +22.3 (+0.99%) | 2,455 |
20 Mar 2023 | INR | 2,289.8 | 2,303.4 | 2,243.05 | 2,257.4 | 2,257.4 | -53.3 (-2.31%) | 4,048 |
17 Mar 2023 | INR | 2,258.05 | 2,328.2 | 2,253.1 | 2,310.7 | 2,310.7 | +55 (+2.44%) | 7,374 |
16 Mar 2023 | INR | 2,170.8 | 2,261 | 2,150.25 | 2,255.7 | 2,255.7 | +73 (+3.34%) | 9,808 |
15 Mar 2023 | INR | 2,198.05 | 2,215.1 | 2,168.25 | 2,182.7 | 2,182.7 | -21.85 (-0.99%) | 1,739 |
14 Mar 2023 | INR | 2,169.95 | 2,227.45 | 2,150.8 | 2,204.55 | 2,204.55 | +43.4 (+2.01%) | 3,658 |
13 Mar 2023 | INR | 2,200 | 2,200 | 2,122.5 | 2,161.15 | 2,161.15 | -18.95 (-0.87%) | 1,867 |
10 Mar 2023 | INR | 2,149.5 | 2,241.6 | 2,140.25 | 2,180.1 | 2,180.1 | +3.1 (+0.14%) | 2,132 |
9 Mar 2023 | INR | 2,200 | 2,200 | 2,170.1 | 2,177 | 2,177 | -21.65 (-0.98%) | 602 |
8 Mar 2023 | INR | 2,180.05 | 2,211.85 | 2,180.05 | 2,198.65 | 2,198.65 | -14.7 (-0.66%) | 1,010 |