Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1,638.35 | 1,641.35 | 1,570.1 | 1,588.7 | 1,588.7 | -45.55 (-2.79%) | 922 |
21 Apr 2023 | INR | 1,646.5 | 1,681.1 | 1,615 | 1,634.25 | 1,634.25 | -9.85 (-0.60%) | 602 |
20 Apr 2023 | INR | 1,596.5 | 1,659.85 | 1,596.5 | 1,644.1 | 1,644.1 | +59.3 (+3.74%) | 471 |
19 Apr 2023 | INR | 1,669.95 | 1,669.95 | 1,572 | 1,584.8 | 1,584.8 | 0.0 (0.0%) | 736 |
18 Apr 2023 | INR | 1,625 | 1,679 | 1,555 | 1,584.8 | 1,584.8 | -50.05 (-3.06%) | 3,495 |
17 Apr 2023 | INR | 1,538.5 | 1,650 | 1,510 | 1,634.85 | 1,634.85 | +96.35 (+6.26%) | 4,441 |
13 Apr 2023 | INR | 1,523.8 | 1,701 | 1,482.05 | 1,538.5 | 1,538.5 | +32 (+2.12%) | 2,033 |
12 Apr 2023 | INR | 1,479.9 | 1,536.95 | 1,455.05 | 1,506.5 | 1,506.5 | +57.85 (+3.99%) | 1,860 |
11 Apr 2023 | INR | 1,381.6 | 1,478 | 1,369.95 | 1,448.65 | 1,448.65 | +88.65 (+6.52%) | 1,624 |
10 Apr 2023 | INR | 1,333.2 | 1,388.1 | 1,296.05 | 1,360 | 1,360 | +30.85 (+2.32%) | 1,631 |
6 Apr 2023 | INR | 1,376.25 | 1,382.55 | 1,322 | 1,329.15 | 1,329.15 | -31.85 (-2.34%) | 131 |
5 Apr 2023 | INR | 1,337.65 | 1,380.85 | 1,337.4 | 1,361 | 1,361 | +11.8 (+0.87%) | 152 |
3 Apr 2023 | INR | 1,327.95 | 1,355.35 | 1,315.75 | 1,349.2 | 1,349.2 | +22.3 (+1.68%) | 158 |
31 Mar 2023 | INR | 1,299.85 | 1,343.65 | 1,259.75 | 1,326.9 | 1,326.9 | +52.3 (+4.10%) | 5,298 |
29 Mar 2023 | INR | 1,273.2 | 1,315 | 1,260 | 1,274.6 | 1,274.6 | -4.7 (-0.37%) | 1,180 |
28 Mar 2023 | INR | 1,261.1 | 1,299 | 1,243.25 | 1,279.3 | 1,279.3 | +16.2 (+1.28%) | 77 |
27 Mar 2023 | INR | 1,300.25 | 1,300.25 | 1,246.75 | 1,263.1 | 1,263.1 | -48.15 (-3.67%) | 796 |
24 Mar 2023 | INR | 1,313.3 | 1,317 | 1,299.25 | 1,311.25 | 1,311.25 | +11.25 (+0.87%) | 308 |
23 Mar 2023 | INR | 1,330.8 | 1,360 | 1,293 | 1,300 | 1,300 | -35.05 (-2.63%) | 479 |
22 Mar 2023 | INR | 1,368.65 | 1,369.1 | 1,324.9 | 1,335.05 | 1,335.05 | -5.75 (-0.43%) | 380 |
21 Mar 2023 | INR | 1,333.35 | 1,349.55 | 1,281.9 | 1,340.8 | 1,340.8 | +30.6 (+2.34%) | 1,418 |
20 Mar 2023 | INR | 1,373.05 | 1,373.05 | 1,299.55 | 1,310.2 | 1,310.2 | -67.75 (-4.92%) | 755 |
17 Mar 2023 | INR | 1,365.7 | 1,389.55 | 1,335.35 | 1,377.95 | 1,377.95 | +27.3 (+2.02%) | 193 |
16 Mar 2023 | INR | 1,387.3 | 1,387.3 | 1,331.6 | 1,350.65 | 1,350.65 | -19.95 (-1.46%) | 390 |
15 Mar 2023 | INR | 1,418.5 | 1,453.9 | 1,366.3 | 1,370.6 | 1,370.6 | -39.05 (-2.77%) | 921 |
14 Mar 2023 | INR | 1,420.1 | 1,433.05 | 1,406.45 | 1,409.65 | 1,409.65 | -20.55 (-1.44%) | 743 |
13 Mar 2023 | INR | 1,453.3 | 1,491.8 | 1,423 | 1,430.2 | 1,430.2 | -14.65 (-1.01%) | 456 |
10 Mar 2023 | INR | 1,450 | 1,480.15 | 1,401.15 | 1,444.85 | 1,444.85 | -20.95 (-1.43%) | 852 |
9 Mar 2023 | INR | 1,525 | 1,525 | 1,458 | 1,465.8 | 1,465.8 | -7.7 (-0.52%) | 805 |
8 Mar 2023 | INR | 1,505 | 1,531.2 | 1,459.75 | 1,473.5 | 1,473.5 | -31.1 (-2.07%) | 2,930 |