Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1,026.05 | 1,047.9 | 1,023 | 1,037.45 | 1,037.45 | +8.55 (+0.83%) | 6,483 |
21 Apr 2023 | INR | 1,049 | 1,049 | 1,025 | 1,028.9 | 1,028.9 | -3.1 (-0.30%) | 4,283 |
20 Apr 2023 | INR | 1,049.75 | 1,049.75 | 1,024 | 1,032 | 1,032 | +0.85 (+0.08%) | 3,340 |
19 Apr 2023 | INR | 1,018.1 | 1,054.9 | 1,018 | 1,031.15 | 1,031.15 | +11.85 (+1.16%) | 9,903 |
18 Apr 2023 | INR | 1,050 | 1,050 | 1,015 | 1,019.3 | 1,019.3 | -18.7 (-1.80%) | 5,910 |
17 Apr 2023 | INR | 1,069.95 | 1,069.95 | 1,032 | 1,038 | 1,038 | -8.6 (-0.82%) | 4,824 |
13 Apr 2023 | INR | 1,060.05 | 1,070 | 1,042 | 1,046.6 | 1,046.6 | -10.05 (-0.95%) | 4,517 |
12 Apr 2023 | INR | 1,065 | 1,075 | 1,040 | 1,056.65 | 1,056.65 | -5.95 (-0.56%) | 5,353 |
11 Apr 2023 | INR | 1,060 | 1,094.75 | 1,060 | 1,062.6 | 1,062.6 | +0.75 (+0.07%) | 2,754 |
10 Apr 2023 | INR | 1,098.95 | 1,098.95 | 1,049 | 1,061.85 | 1,061.85 | -21.95 (-2.03%) | 5,484 |
6 Apr 2023 | INR | 1,073.7 | 1,093 | 1,068.5 | 1,083.8 | 1,083.8 | +10.1 (+0.94%) | 3,913 |
5 Apr 2023 | INR | 1,060 | 1,079.95 | 1,048 | 1,073.7 | 1,073.7 | +23.05 (+2.19%) | 5,144 |
3 Apr 2023 | INR | 1,080 | 1,080 | 1,042 | 1,050.65 | 1,050.65 | -15.8 (-1.48%) | 4,030 |
31 Mar 2023 | INR | 1,050 | 1,086 | 1,005 | 1,066.45 | 1,066.45 | +24.25 (+2.33%) | 6,120 |
29 Mar 2023 | INR | 1,049 | 1,049 | 1,015.55 | 1,042.2 | 1,042.2 | +14.15 (+1.38%) | 5,996 |
28 Mar 2023 | INR | 1,050 | 1,050 | 1,001 | 1,028.05 | 1,028.05 | -17.75 (-1.70%) | 18,399 |
27 Mar 2023 | INR | 1,076.5 | 1,099.9 | 1,030 | 1,045.8 | 1,045.8 | -16.15 (-1.52%) | 6,738 |
24 Mar 2023 | INR | 1,068.9 | 1,094.9 | 1,045 | 1,061.95 | 1,061.95 | +18.45 (+1.77%) | 12,312 |
23 Mar 2023 | INR | 1,052.1 | 1,074 | 1,030.1 | 1,043.5 | 1,043.5 | -8.6 (-0.82%) | 6,280 |
22 Mar 2023 | INR | 1,050 | 1,071.9 | 1,042 | 1,052.1 | 1,052.1 | +2.3 (+0.22%) | 7,859 |
21 Mar 2023 | INR | 1,060 | 1,077 | 1,040 | 1,049.8 | 1,049.8 | -1.8 (-0.17%) | 6,599 |
20 Mar 2023 | INR | 1,091 | 1,099 | 1,032 | 1,051.6 | 1,051.6 | -51.15 (-4.64%) | 6,748 |
17 Mar 2023 | INR | 1,110 | 1,119.4 | 1,080 | 1,102.75 | 1,102.75 | +27.95 (+2.60%) | 3,476 |
16 Mar 2023 | INR | 1,109.95 | 1,115 | 1,032 | 1,074.8 | 1,074.8 | -22.75 (-2.07%) | 6,640 |
15 Mar 2023 | INR | 1,140 | 1,145 | 1,090.25 | 1,097.55 | 1,097.55 | -22.85 (-2.04%) | 5,243 |
14 Mar 2023 | INR | 1,140 | 1,154.5 | 1,112 | 1,120.4 | 1,120.4 | -4.1 (-0.36%) | 7,310 |
13 Mar 2023 | INR | 1,166.05 | 1,177.95 | 1,099 | 1,124.5 | 1,124.5 | -53.35 (-4.53%) | 16,588 |
10 Mar 2023 | INR | 1,167.95 | 1,190 | 1,115 | 1,177.85 | 1,177.85 | +22.5 (+1.95%) | 18,106 |
9 Mar 2023 | INR | 1,160 | 1,173 | 1,105.5 | 1,155.35 | 1,155.35 | +7.5 (+0.65%) | 16,009 |
8 Mar 2023 | INR | 1,129 | 1,159.8 | 1,101.25 | 1,147.85 | 1,147.85 | +34.3 (+3.08%) | 21,065 |