Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 2,730.15 | 2,760 | 2,710.05 | 2,721.4 | 2,721.4 | -8.5 (-0.31%) | 3,938 |
21 Apr 2023 | INR | 2,777.6 | 2,800.1 | 2,706.5 | 2,729.9 | 2,729.9 | -47.7 (-1.72%) | 5,696 |
20 Apr 2023 | INR | 2,829.9 | 2,881.15 | 2,760 | 2,777.6 | 2,777.6 | -75.95 (-2.66%) | 5,596 |
19 Apr 2023 | INR | 2,904.95 | 2,904.95 | 2,800.9 | 2,853.55 | 2,853.55 | -81.75 (-2.79%) | 3,938 |
18 Apr 2023 | INR | 3,040.05 | 3,059.95 | 2,905.05 | 2,935.3 | 2,935.3 | -101.35 (-3.34%) | 11,705 |
17 Apr 2023 | INR | 3,014.4 | 3,045 | 2,991.2 | 3,036.65 | 3,036.65 | +22.35 (+0.74%) | 2,932 |
13 Apr 2023 | INR | 3,000 | 3,028.7 | 2,985.15 | 3,014.3 | 3,014.3 | -5.2 (-0.17%) | 1,124 |
12 Apr 2023 | INR | 3,035 | 3,038.9 | 2,971.7 | 3,019.5 | 3,019.5 | -33.7 (-1.10%) | 2,450 |
11 Apr 2023 | INR | 3,049.4 | 3,095.2 | 2,983.6 | 3,053.2 | 3,053.2 | -39.3 (-1.27%) | 3,058 |
10 Apr 2023 | INR | 3,044.9 | 3,121.05 | 2,982.8 | 3,092.5 | 3,092.5 | +48.5 (+1.59%) | 6,770 |
6 Apr 2023 | INR | 2,983.15 | 3,057.1 | 2,940.4 | 3,044 | 3,044 | +91.2 (+3.09%) | 2,770 |
5 Apr 2023 | INR | 2,894.25 | 2,964.9 | 2,862.85 | 2,952.8 | 2,952.8 | +54.15 (+1.87%) | 1,906 |
3 Apr 2023 | INR | 2,895.85 | 2,912.5 | 2,850 | 2,898.65 | 2,898.65 | +24.75 (+0.86%) | 3,968 |
31 Mar 2023 | INR | 2,788.05 | 2,917 | 2,786.45 | 2,873.9 | 2,873.9 | +52.35 (+1.86%) | 1,923 |
29 Mar 2023 | INR | 2,844.25 | 2,883 | 2,774.7 | 2,821.55 | 2,821.55 | -2.75 (-0.10%) | 2,066 |
28 Mar 2023 | INR | 2,849.95 | 2,849.95 | 2,805 | 2,824.3 | 2,824.3 | +25.25 (+0.90%) | 2,954 |
27 Mar 2023 | INR | 2,775.05 | 2,857.25 | 2,775 | 2,799.05 | 2,799.05 | +19.2 (+0.69%) | 2,012 |
24 Mar 2023 | INR | 2,750 | 2,811.85 | 2,745.65 | 2,779.85 | 2,779.85 | +22.55 (+0.82%) | 2,944 |
23 Mar 2023 | INR | 2,796.95 | 2,796.95 | 2,740 | 2,757.3 | 2,757.3 | -8.55 (-0.31%) | 1,270 |
22 Mar 2023 | INR | 2,759 | 2,780 | 2,758.15 | 2,765.85 | 2,765.85 | +18.15 (+0.66%) | 1,291 |
21 Mar 2023 | INR | 2,756.35 | 2,779.4 | 2,744.9 | 2,747.7 | 2,747.7 | -3.05 (-0.11%) | 2,435 |
20 Mar 2023 | INR | 2,780.25 | 2,805.5 | 2,743.2 | 2,750.75 | 2,750.75 | -29.5 (-1.06%) | 2,220 |
17 Mar 2023 | INR | 2,829.25 | 2,845.35 | 2,750.05 | 2,780.25 | 2,780.25 | -17.6 (-0.63%) | 1,589 |
16 Mar 2023 | INR | 2,775.45 | 2,813.85 | 2,763.05 | 2,797.85 | 2,797.85 | +22.9 (+0.83%) | 1,522 |
15 Mar 2023 | INR | 2,780.1 | 2,801.1 | 2,754.3 | 2,774.95 | 2,774.95 | -14.15 (-0.51%) | 1,095 |
14 Mar 2023 | INR | 2,824.9 | 2,842.1 | 2,768.1 | 2,789.1 | 2,789.1 | -25.95 (-0.92%) | 1,393 |
13 Mar 2023 | INR | 2,850 | 2,919.35 | 2,774.25 | 2,815.05 | 2,815.05 | -105.45 (-3.61%) | 7,510 |
10 Mar 2023 | INR | 2,938.7 | 2,961.35 | 2,900 | 2,920.5 | 2,920.5 | -48.15 (-1.62%) | 5,555 |
9 Mar 2023 | INR | 3,014.45 | 3,020.9 | 2,953.6 | 2,968.65 | 2,968.65 | -25.95 (-0.87%) | 936 |
8 Mar 2023 | INR | 3,006.8 | 3,016.75 | 2,965.05 | 2,994.6 | 2,994.6 | -4.75 (-0.16%) | 1,234 |