Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1,247.75 | 1,263.6 | 1,229.75 | 1,253.2 | 1,253.2 | +11.95 (+0.96%) | 23,377 |
21 Apr 2023 | INR | 1,220.3 | 1,244.7 | 1,201.75 | 1,241.25 | 1,241.25 | +9.95 (+0.81%) | 22,594 |
20 Apr 2023 | INR | 1,175 | 1,248.05 | 1,175 | 1,231.3 | 1,231.3 | +37.6 (+3.15%) | 88,957 |
19 Apr 2023 | INR | 1,212.95 | 1,224 | 1,186.25 | 1,193.7 | 1,193.7 | -19.25 (-1.59%) | 32,110 |
18 Apr 2023 | INR | 1,246 | 1,246 | 1,178.05 | 1,212.95 | 1,212.95 | -31.4 (-2.52%) | 73,382 |
17 Apr 2023 | INR | 1,263.1 | 1,263.35 | 1,234 | 1,244.35 | 1,244.35 | -21.5 (-1.70%) | 9,255 |
13 Apr 2023 | INR | 1,246.3 | 1,275 | 1,246.3 | 1,265.85 | 1,265.85 | +3.8 (+0.30%) | 3,159 |
12 Apr 2023 | INR | 1,278 | 1,278.75 | 1,258.1 | 1,262.05 | 1,262.05 | -15.85 (-1.24%) | 7,348 |
11 Apr 2023 | INR | 1,268.8 | 1,286.55 | 1,266 | 1,277.9 | 1,277.9 | +12.85 (+1.02%) | 14,582 |
10 Apr 2023 | INR | 1,255 | 1,270.05 | 1,254.8 | 1,265.05 | 1,265.05 | +5.45 (+0.43%) | 11,959 |
6 Apr 2023 | INR | 1,263.2 | 1,281.85 | 1,257 | 1,259.6 | 1,259.6 | -10.85 (-0.85%) | 11,808 |
5 Apr 2023 | INR | 1,247 | 1,277 | 1,240.25 | 1,270.45 | 1,270.45 | +22.25 (+1.78%) | 18,669 |
3 Apr 2023 | INR | 1,240.3 | 1,254.4 | 1,237.45 | 1,248.2 | 1,248.2 | +3.4 (+0.27%) | 4,825 |
31 Mar 2023 | INR | 1,227.3 | 1,252.25 | 1,227.3 | 1,244.8 | 1,244.8 | +17.45 (+1.42%) | 9,707 |
29 Mar 2023 | INR | 1,214.9 | 1,234 | 1,210.1 | 1,227.35 | 1,227.35 | +12.4 (+1.02%) | 9,788 |
28 Mar 2023 | INR | 1,218.45 | 1,222.75 | 1,211.05 | 1,214.95 | 1,214.95 | -3.9 (-0.32%) | 12,063 |
27 Mar 2023 | INR | 1,224.3 | 1,229.25 | 1,210.35 | 1,218.85 | 1,218.85 | -4.75 (-0.39%) | 18,613 |
24 Mar 2023 | INR | 1,221.05 | 1,232.05 | 1,211 | 1,223.6 | 1,223.6 | +1.7 (+0.14%) | 9,374 |
23 Mar 2023 | INR | 1,200 | 1,226.7 | 1,195.35 | 1,221.9 | 1,221.9 | +19.95 (+1.66%) | 19,765 |
22 Mar 2023 | INR | 1,224.95 | 1,224.95 | 1,200.5 | 1,201.95 | 1,201.95 | -11.25 (-0.93%) | 280,026 |
21 Mar 2023 | INR | 1,182.25 | 1,221 | 1,181.25 | 1,213.2 | 1,213.2 | +33.65 (+2.85%) | 9,719 |
20 Mar 2023 | INR | 1,166.6 | 1,184.15 | 1,166.6 | 1,179.55 | 1,179.55 | -5.45 (-0.46%) | 5,481 |
17 Mar 2023 | INR | 1,180.7 | 1,189.6 | 1,174.8 | 1,185 | 1,185 | +8.9 (+0.76%) | 97,502 |
16 Mar 2023 | INR | 1,179.2 | 1,186 | 1,157.1 | 1,176.1 | 1,176.1 | -1.1 (-0.09%) | 10,771 |
15 Mar 2023 | INR | 1,198.65 | 1,198.65 | 1,171.65 | 1,177.2 | 1,177.2 | +0.35 (+0.03%) | 8,230 |
14 Mar 2023 | INR | 1,170.05 | 1,184 | 1,167 | 1,176.85 | 1,176.85 | -0.45 (-0.04%) | 10,962 |
13 Mar 2023 | INR | 1,180.05 | 1,205.6 | 1,170 | 1,177.3 | 1,177.3 | -22.85 (-1.90%) | 7,633 |
10 Mar 2023 | INR | 1,211 | 1,211.05 | 1,194.7 | 1,200.15 | 1,200.15 | -14.65 (-1.21%) | 6,550 |
9 Mar 2023 | INR | 1,214.05 | 1,236.9 | 1,211.8 | 1,214.8 | 1,214.8 | +0.25 (+0.02%) | 18,710 |
8 Mar 2023 | INR | 1,210 | 1,223.2 | 1,197.9 | 1,214.55 | 1,214.55 | +3.5 (+0.29%) | 5,509 |