Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1,448.35 | 1,459.7 | 1,440 | 1,442.85 | 1,442.85 | +5.95 (+0.41%) | 2,837 |
21 Apr 2023 | INR | 1,459.95 | 1,459.95 | 1,424.55 | 1,436.9 | 1,436.9 | +15.55 (+1.09%) | 3,191 |
20 Apr 2023 | INR | 1,380.15 | 1,443.8 | 1,380.15 | 1,421.35 | 1,421.35 | +30.2 (+2.17%) | 5,656 |
19 Apr 2023 | INR | 1,468 | 1,485.55 | 1,375 | 1,391.15 | 1,391.15 | -57.15 (-3.95%) | 23,507 |
18 Apr 2023 | INR | 1,349.95 | 1,495.05 | 1,347.2 | 1,448.3 | 1,448.3 | +111.5 (+8.34%) | 34,436 |
17 Apr 2023 | INR | 1,354.95 | 1,354.95 | 1,311.3 | 1,336.8 | 1,336.8 | -7.35 (-0.55%) | 3,279 |
13 Apr 2023 | INR | 1,349.95 | 1,351.3 | 1,330.45 | 1,344.15 | 1,344.15 | +4.65 (+0.35%) | 1,108 |
12 Apr 2023 | INR | 1,301 | 1,358.05 | 1,290.3 | 1,339.5 | 1,339.5 | +39.15 (+3.01%) | 7,195 |
11 Apr 2023 | INR | 1,279.95 | 1,315.55 | 1,268.25 | 1,300.35 | 1,300.35 | +40.7 (+3.23%) | 1,378 |
10 Apr 2023 | INR | 1,334.15 | 1,334.15 | 1,257.4 | 1,259.65 | 1,259.65 | -73.8 (-5.53%) | 7,500 |
6 Apr 2023 | INR | 1,303.5 | 1,346.85 | 1,301 | 1,333.45 | 1,333.45 | +35.65 (+2.75%) | 10,603 |
5 Apr 2023 | INR | 1,242.05 | 1,324 | 1,242.05 | 1,297.8 | 1,297.8 | +37.8 (+3.00%) | 3,823 |
3 Apr 2023 | INR | 1,232.9 | 1,299.8 | 1,232.9 | 1,260 | 1,260 | +40.1 (+3.29%) | 7,102 |
31 Mar 2023 | INR | 1,175.75 | 1,260.4 | 1,153.75 | 1,219.9 | 1,219.9 | +66.6 (+5.77%) | 7,380 |
29 Mar 2023 | INR | 1,148.1 | 1,159.2 | 1,135.85 | 1,153.3 | 1,153.3 | +12.4 (+1.09%) | 1,542 |
28 Mar 2023 | INR | 1,164.95 | 1,164.95 | 1,116.95 | 1,140.9 | 1,140.9 | -12.3 (-1.07%) | 1,844 |
27 Mar 2023 | INR | 1,171.05 | 1,197.2 | 1,149.2 | 1,153.2 | 1,153.2 | -34.75 (-2.93%) | 2,325 |
24 Mar 2023 | INR | 1,218.35 | 1,236.5 | 1,180 | 1,187.95 | 1,187.95 | -30.95 (-2.54%) | 4,984 |
23 Mar 2023 | INR | 1,232.95 | 1,257.2 | 1,213.85 | 1,218.9 | 1,218.9 | -18.05 (-1.46%) | 901 |
22 Mar 2023 | INR | 1,257 | 1,276.2 | 1,220.85 | 1,236.95 | 1,236.95 | -16.45 (-1.31%) | 1,372 |
21 Mar 2023 | INR | 1,159.95 | 1,326.55 | 1,149.1 | 1,253.4 | 1,253.4 | +113.35 (+9.94%) | 23,771 |
20 Mar 2023 | INR | 1,174 | 1,177.75 | 1,133 | 1,140.05 | 1,140.05 | -35.2 (-3.00%) | 2,660 |
17 Mar 2023 | INR | 1,093 | 1,184.1 | 1,075.8 | 1,175.25 | 1,175.25 | +97.55 (+9.05%) | 5,825 |
16 Mar 2023 | INR | 1,105.05 | 1,105.05 | 1,068.05 | 1,077.7 | 1,077.7 | -32.45 (-2.92%) | 2,342 |
15 Mar 2023 | INR | 1,124.95 | 1,132.55 | 1,104.1 | 1,110.15 | 1,110.15 | +1.8 (+0.16%) | 1,964 |
14 Mar 2023 | INR | 1,131.25 | 1,142 | 1,105.05 | 1,108.35 | 1,108.35 | -28.45 (-2.50%) | 2,058 |
13 Mar 2023 | INR | 1,150.05 | 1,154 | 1,120.55 | 1,136.8 | 1,136.8 | -17.15 (-1.49%) | 1,781 |
10 Mar 2023 | INR | 1,152.3 | 1,166.7 | 1,126 | 1,153.95 | 1,153.95 | -0.25 (-0.02%) | 1,836 |
9 Mar 2023 | INR | 1,159.6 | 1,163.35 | 1,149.05 | 1,154.2 | 1,154.2 | +6.75 (+0.59%) | 1,929 |
8 Mar 2023 | INR | 1,151.2 | 1,168.65 | 1,143.7 | 1,147.45 | 1,147.45 | -10.6 (-0.92%) | 1,724 |