Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1,758.65 | 1,758.65 | 1,720.05 | 1,728.35 | 1,728.35 | -30.3 (-1.72%) | 225 |
21 Apr 2023 | INR | 1,756.55 | 1,760 | 1,753.15 | 1,758.65 | 1,758.65 | -11.85 (-0.67%) | 7 |
20 Apr 2023 | INR | 1,779.95 | 1,781.8 | 1,756.25 | 1,770.5 | 1,770.5 | +3.55 (+0.20%) | 60 |
19 Apr 2023 | INR | 1,755.45 | 1,767.35 | 1,750 | 1,766.95 | 1,766.95 | +6.7 (+0.38%) | 6 |
18 Apr 2023 | INR | 1,750 | 1,760.25 | 1,750 | 1,760.25 | 1,760.25 | +7.45 (+0.43%) | 46 |
17 Apr 2023 | INR | 1,746.05 | 1,766.75 | 1,733.25 | 1,752.8 | 1,752.8 | -5.65 (-0.32%) | 238 |
13 Apr 2023 | INR | 1,779.55 | 1,779.55 | 1,756.1 | 1,758.45 | 1,758.45 | -21.55 (-1.21%) | 26 |
12 Apr 2023 | INR | 1,755.8 | 1,791.95 | 1,755 | 1,780 | 1,780 | +8.9 (+0.50%) | 114 |
11 Apr 2023 | INR | 1,771 | 1,783.45 | 1,750 | 1,771.1 | 1,771.1 | +16.2 (+0.92%) | 89 |
10 Apr 2023 | INR | 1,782.9 | 1,782.9 | 1,740.1 | 1,754.9 | 1,754.9 | -51.65 (-2.86%) | 203 |
6 Apr 2023 | INR | 1,759.5 | 1,819 | 1,759.5 | 1,806.55 | 1,806.55 | +41.1 (+2.33%) | 167 |
5 Apr 2023 | INR | 1,859.25 | 1,859.25 | 1,750 | 1,765.45 | 1,765.45 | -4.2 (-0.24%) | 118 |
3 Apr 2023 | INR | 1,762.25 | 1,805 | 1,762.25 | 1,769.65 | 1,769.65 | +14.5 (+0.83%) | 88 |
31 Mar 2023 | INR | 1,775 | 1,802.9 | 1,692.2 | 1,755.15 | 1,755.15 | +68.85 (+4.08%) | 208 |
29 Mar 2023 | INR | 1,780 | 1,780 | 1,665 | 1,686.3 | 1,686.3 | +22 (+1.32%) | 48 |
28 Mar 2023 | INR | 1,672.55 | 1,682 | 1,652.95 | 1,664.3 | 1,664.3 | -15.8 (-0.94%) | 208 |
27 Mar 2023 | INR | 1,698 | 1,698 | 1,674.9 | 1,680.1 | 1,680.1 | -40.15 (-2.33%) | 63 |
24 Mar 2023 | INR | 1,732.95 | 1,734.55 | 1,716.1 | 1,720.25 | 1,720.25 | +1.25 (+0.07%) | 272 |
23 Mar 2023 | INR | 1,832.25 | 1,832.25 | 1,719 | 1,719 | 1,719 | -33.4 (-1.91%) | 185 |
22 Mar 2023 | INR | 1,887 | 1,887 | 1,752.4 | 1,752.4 | 1,752.4 | -7.55 (-0.43%) | 53 |
21 Mar 2023 | INR | 1,756 | 1,762.8 | 1,740.8 | 1,759.95 | 1,759.95 | +27.45 (+1.58%) | 63 |
20 Mar 2023 | INR | 1,765 | 1,765 | 1,729.2 | 1,732.5 | 1,732.5 | -30 (-1.70%) | 74 |
17 Mar 2023 | INR | 1,775 | 1,813 | 1,762.5 | 1,762.5 | 1,762.5 | +18.75 (+1.08%) | 81 |
16 Mar 2023 | INR | 1,754.25 | 1,771.75 | 1,716.95 | 1,743.75 | 1,743.75 | -41.85 (-2.34%) | 709 |
15 Mar 2023 | INR | 1,783.5 | 1,789.95 | 1,762 | 1,785.6 | 1,785.6 | -7.4 (-0.41%) | 87 |
14 Mar 2023 | INR | 1,804 | 1,804 | 1,780.5 | 1,793 | 1,793 | -15.45 (-0.85%) | 62 |
13 Mar 2023 | INR | 1,870 | 1,877 | 1,799.5 | 1,808.45 | 1,808.45 | -63.7 (-3.40%) | 36 |
10 Mar 2023 | INR | 1,918.1 | 1,918.1 | 1,869.35 | 1,872.15 | 1,872.15 | -56.2 (-2.91%) | 227 |
9 Mar 2023 | INR | 1,918 | 1,958.9 | 1,918 | 1,928.35 | 1,928.35 | +43.35 (+2.30%) | 165 |
8 Mar 2023 | INR | 1,873.2 | 1,900 | 1,873.2 | 1,885 | 1,885 | +34.2 (+1.85%) | 95 |