Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 2,559.3 | 2,559.3 | 2,462.65 | 2,471.2 | 2,471.2 | -53.15 (-2.11%) | 1,983 |
21 Apr 2023 | INR | 2,506.95 | 2,542 | 2,486.95 | 2,524.35 | 2,524.35 | +17.95 (+0.72%) | 1,848 |
20 Apr 2023 | INR | 2,473.55 | 2,512.6 | 2,467.3 | 2,506.4 | 2,506.4 | +32.7 (+1.32%) | 1,579 |
19 Apr 2023 | INR | 2,486.9 | 2,486.9 | 2,454.9 | 2,473.7 | 2,473.7 | +10.8 (+0.44%) | 1,471 |
18 Apr 2023 | INR | 2,468.05 | 2,487.3 | 2,451.2 | 2,462.9 | 2,462.9 | -2.7 (-0.11%) | 830 |
17 Apr 2023 | INR | 2,480.05 | 2,491.35 | 2,453.45 | 2,465.6 | 2,465.6 | -17.75 (-0.71%) | 1,915 |
13 Apr 2023 | INR | 2,481.3 | 2,521 | 2,475 | 2,483.35 | 2,483.35 | +23.95 (+0.97%) | 1,646 |
12 Apr 2023 | INR | 2,442.05 | 2,505.75 | 2,415.05 | 2,459.4 | 2,459.4 | +14.55 (+0.60%) | 2,151 |
11 Apr 2023 | INR | 2,400.05 | 2,449.7 | 2,390.95 | 2,444.85 | 2,444.85 | +40.2 (+1.67%) | 366 |
10 Apr 2023 | INR | 2,439.45 | 2,451.35 | 2,300 | 2,404.65 | 2,404.65 | -4.85 (-0.20%) | 2,524 |
6 Apr 2023 | INR | 2,435.55 | 2,454.9 | 2,395.1 | 2,409.5 | 2,409.5 | +1.9 (+0.08%) | 633 |
5 Apr 2023 | INR | 2,396.5 | 2,443.8 | 2,384.05 | 2,407.6 | 2,407.6 | +11.35 (+0.47%) | 1,521 |
3 Apr 2023 | INR | 2,349.95 | 2,405 | 2,333.2 | 2,396.25 | 2,396.25 | +63.05 (+2.70%) | 1,820 |
31 Mar 2023 | INR | 2,365.2 | 2,376.65 | 2,310.05 | 2,333.2 | 2,333.2 | -9.45 (-0.40%) | 804 |
29 Mar 2023 | INR | 2,229.6 | 2,358.7 | 2,221.85 | 2,342.65 | 2,342.65 | +93.2 (+4.14%) | 1,318 |
28 Mar 2023 | INR | 2,317.85 | 2,317.85 | 2,217.5 | 2,249.45 | 2,249.45 | -64.2 (-2.77%) | 2,571 |
27 Mar 2023 | INR | 2,341.9 | 2,341.9 | 2,306.4 | 2,313.65 | 2,313.65 | -34.2 (-1.46%) | 376 |
24 Mar 2023 | INR | 2,391.95 | 2,411 | 2,338.8 | 2,347.85 | 2,347.85 | -40.1 (-1.68%) | 770 |
23 Mar 2023 | INR | 2,423.95 | 2,423.95 | 2,359.2 | 2,387.95 | 2,387.95 | +3.55 (+0.15%) | 1,040 |
22 Mar 2023 | INR | 2,401.1 | 2,411.95 | 2,377.05 | 2,384.4 | 2,384.4 | -3.55 (-0.15%) | 193 |
21 Mar 2023 | INR | 2,397.2 | 2,424.15 | 2,367.1 | 2,387.95 | 2,387.95 | -17.25 (-0.72%) | 1,397 |
20 Mar 2023 | INR | 2,325.4 | 2,424.75 | 2,305 | 2,405.2 | 2,405.2 | +82.65 (+3.56%) | 1,239 |
17 Mar 2023 | INR | 2,330.3 | 2,350.9 | 2,312.05 | 2,322.55 | 2,322.55 | -0.85 (-0.04%) | 552 |
16 Mar 2023 | INR | 2,357.15 | 2,357.15 | 2,319.3 | 2,323.4 | 2,323.4 | -41 (-1.73%) | 1,353 |
15 Mar 2023 | INR | 2,469.95 | 2,469.95 | 2,358.05 | 2,364.4 | 2,364.4 | -28.05 (-1.17%) | 909 |
14 Mar 2023 | INR | 2,385.6 | 2,404.4 | 2,365 | 2,392.45 | 2,392.45 | -4.4 (-0.18%) | 1,660 |
13 Mar 2023 | INR | 2,400 | 2,422.25 | 2,373.1 | 2,396.85 | 2,396.85 | -30.45 (-1.25%) | 2,770 |
10 Mar 2023 | INR | 2,420.05 | 2,435 | 2,401.35 | 2,427.3 | 2,427.3 | -3 (-0.12%) | 1,509 |
9 Mar 2023 | INR | 2,420.6 | 2,448.95 | 2,408.65 | 2,430.3 | 2,430.3 | +18.05 (+0.75%) | 429 |
8 Mar 2023 | INR | 2,623.95 | 2,623.95 | 2,385.05 | 2,412.25 | 2,412.25 | +21.9 (+0.92%) | 1,963 |