Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 4,345 | 4,472 | 4,337.5 | 4,440.8 | 4,440.8 | +142.35 (+3.31%) | 23,719 |
21 Apr 2023 | INR | 4,276.05 | 4,330 | 4,226.55 | 4,298.45 | 4,298.45 | +13.75 (+0.32%) | 10,620 |
20 Apr 2023 | INR | 4,325.05 | 4,371.75 | 4,270 | 4,284.7 | 4,284.7 | -34.05 (-0.79%) | 11,757 |
19 Apr 2023 | INR | 4,361.05 | 4,389 | 4,285 | 4,318.75 | 4,318.75 | -31.6 (-0.73%) | 10,318 |
18 Apr 2023 | INR | 4,221.05 | 4,382.8 | 4,181.05 | 4,350.35 | 4,350.35 | +144.3 (+3.43%) | 21,814 |
17 Apr 2023 | INR | 4,200 | 4,214.35 | 3,959.25 | 4,206.05 | 4,206.05 | -184.25 (-4.20%) | 50,346 |
13 Apr 2023 | INR | 4,525 | 4,525 | 4,352.6 | 4,390.3 | 4,390.3 | -155.05 (-3.41%) | 20,220 |
12 Apr 2023 | INR | 4,512 | 4,565.95 | 4,498.75 | 4,545.35 | 4,545.35 | +34.45 (+0.76%) | 3,110 |
11 Apr 2023 | INR | 4,562.05 | 4,567.65 | 4,493.3 | 4,510.9 | 4,510.9 | -55.85 (-1.22%) | 4,482 |
10 Apr 2023 | INR | 4,510.05 | 4,581 | 4,494 | 4,566.75 | 4,566.75 | +22.85 (+0.50%) | 5,212 |
6 Apr 2023 | INR | 4,544.95 | 4,583.25 | 4,497.6 | 4,543.9 | 4,543.9 | -5.65 (-0.12%) | 4,632 |
5 Apr 2023 | INR | 4,564 | 4,569.5 | 4,471 | 4,549.55 | 4,549.55 | +20.15 (+0.44%) | 6,134 |
3 Apr 2023 | INR | 4,621.05 | 4,637.65 | 4,465.4 | 4,529.4 | 4,529.4 | -79.8 (-1.73%) | 6,423 |
31 Mar 2023 | INR | 4,560 | 4,646.35 | 4,535.6 | 4,609.2 | 4,609.2 | +68.85 (+1.52%) | 10,239 |
29 Mar 2023 | INR | 4,390.05 | 4,553 | 4,389 | 4,540.35 | 4,540.35 | +116.1 (+2.62%) | 8,476 |
28 Mar 2023 | INR | 4,389.95 | 4,447.1 | 4,358.6 | 4,424.25 | 4,424.25 | +56.3 (+1.29%) | 9,149 |
27 Mar 2023 | INR | 4,331.05 | 4,439.75 | 4,303.3 | 4,367.95 | 4,367.95 | +42.95 (+0.99%) | 10,225 |
24 Mar 2023 | INR | 4,440 | 4,550 | 4,316.05 | 4,325 | 4,325 | -102.7 (-2.32%) | 13,446 |
23 Mar 2023 | INR | 4,467.95 | 4,467.95 | 4,367.55 | 4,427.7 | 4,427.7 | -64.65 (-1.44%) | 7,797 |
22 Mar 2023 | INR | 4,559.95 | 4,566 | 4,484.45 | 4,492.35 | 4,492.35 | +15.3 (+0.34%) | 12,323 |
21 Mar 2023 | INR | 4,598.95 | 4,598.95 | 4,450.05 | 4,477.05 | 4,477.05 | -70.9 (-1.56%) | 5,528 |
20 Mar 2023 | INR | 4,648.95 | 4,655 | 4,502 | 4,547.95 | 4,547.95 | -101.65 (-2.19%) | 5,718 |
17 Mar 2023 | INR | 4,501.05 | 4,658.45 | 4,501.05 | 4,649.6 | 4,649.6 | +171.05 (+3.82%) | 12,452 |
16 Mar 2023 | INR | 4,549.85 | 4,583.45 | 4,464.15 | 4,478.55 | 4,478.55 | -43.8 (-0.97%) | 6,591 |
15 Mar 2023 | INR | 4,561.05 | 4,594.55 | 4,498.5 | 4,522.35 | 4,522.35 | -5.9 (-0.13%) | 5,699 |
14 Mar 2023 | INR | 4,610.05 | 4,617.75 | 4,451.95 | 4,528.25 | 4,528.25 | -94.55 (-2.05%) | 21,356 |
13 Mar 2023 | INR | 4,751.05 | 4,793.65 | 4,606.05 | 4,622.8 | 4,622.8 | -126.2 (-2.66%) | 8,404 |
10 Mar 2023 | INR | 4,780 | 4,780 | 4,685.45 | 4,749 | 4,749 | -69.7 (-1.45%) | 12,986 |
9 Mar 2023 | INR | 4,900.05 | 4,919.3 | 4,807.65 | 4,818.7 | 4,818.7 | -72.6 (-1.48%) | 2,892 |
8 Mar 2023 | INR | 4,869.95 | 4,901.3 | 4,783.45 | 4,891.3 | 4,891.3 | +11.8 (+0.24%) | 9,320 |