Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 2,789 | 2,834.5 | 2,769.8 | 2,825.15 | 2,825.15 | +43.1 (+1.55%) | 27,762 |
21 Apr 2023 | INR | 2,774.95 | 2,797.4 | 2,740.5 | 2,782.05 | 2,782.05 | +6 (+0.22%) | 16,704 |
20 Apr 2023 | INR | 2,825 | 2,837.85 | 2,769.2 | 2,776.05 | 2,776.05 | -45.4 (-1.61%) | 25,281 |
19 Apr 2023 | INR | 2,834.95 | 2,848 | 2,812.05 | 2,821.45 | 2,821.45 | -9.25 (-0.33%) | 31,542 |
18 Apr 2023 | INR | 2,840 | 2,854.45 | 2,810 | 2,830.7 | 2,830.7 | -0.95 (-0.03%) | 23,773 |
17 Apr 2023 | INR | 2,782.05 | 2,839 | 2,782.05 | 2,831.65 | 2,831.65 | +25.4 (+0.91%) | 34,964 |
13 Apr 2023 | INR | 2,819.85 | 2,825 | 2,794.5 | 2,806.25 | 2,806.25 | -5.1 (-0.18%) | 11,502 |
12 Apr 2023 | INR | 2,805.1 | 2,839.7 | 2,791.6 | 2,811.35 | 2,811.35 | -13.25 (-0.47%) | 27,725 |
11 Apr 2023 | INR | 2,817.05 | 2,846.25 | 2,811 | 2,824.6 | 2,824.6 | +7.85 (+0.28%) | 42,568 |
10 Apr 2023 | INR | 2,768.05 | 2,827.9 | 2,768 | 2,816.75 | 2,816.75 | +49.6 (+1.79%) | 18,358 |
6 Apr 2023 | INR | 2,723.8 | 2,774 | 2,713.15 | 2,767.15 | 2,767.15 | +45.45 (+1.67%) | 79,246 |
5 Apr 2023 | INR | 2,725 | 2,733.3 | 2,670 | 2,721.7 | 2,721.7 | +9.85 (+0.36%) | 38,978 |
3 Apr 2023 | INR | 2,790 | 2,790 | 2,708.6 | 2,711.85 | 2,711.85 | -18.4 (-0.67%) | 56,578 |
31 Mar 2023 | INR | 2,715 | 2,846.65 | 2,715 | 2,730.25 | 2,730.25 | +26.05 (+0.96%) | 108,099 |
29 Mar 2023 | INR | 2,628.5 | 2,716.25 | 2,616.85 | 2,704.2 | 2,704.2 | +75.7 (+2.88%) | 62,885 |
28 Mar 2023 | INR | 2,629 | 2,650.25 | 2,621.6 | 2,628.5 | 2,628.5 | -0.4 (-0.02%) | 40,831 |
27 Mar 2023 | INR | 2,525 | 2,635.8 | 2,525 | 2,628.9 | 2,628.9 | +59.4 (+2.31%) | 131,961 |
24 Mar 2023 | INR | 2,515 | 2,614.05 | 2,515 | 2,569.5 | 2,569.5 | +72.1 (+2.89%) | 263,548 |
23 Mar 2023 | INR | 2,491 | 2,519 | 2,475 | 2,497.4 | 2,497.4 | -127.8 (-4.87%) | 193,161 |
22 Mar 2023 | INR | 2,655.05 | 2,675 | 2,616.3 | 2,625.2 | 2,625.2 | -24.7 (-0.93%) | 19,179 |
21 Mar 2023 | INR | 2,650.05 | 2,708.25 | 2,591.1 | 2,649.9 | 2,649.9 | +6.4 (+0.24%) | 56,453 |
20 Mar 2023 | INR | 2,794.9 | 2,794.9 | 2,618 | 2,643.5 | 2,643.5 | -156.1 (-5.58%) | 106,433 |
17 Mar 2023 | INR | 2,839.9 | 2,847 | 2,775.65 | 2,799.6 | 2,799.6 | +75.7 (+2.78%) | 81,429 |
16 Mar 2023 | INR | 2,785.25 | 2,796.5 | 2,666.05 | 2,723.9 | 2,723.9 | -60 (-2.16%) | 56,400 |
15 Mar 2023 | INR | 2,809.95 | 2,869.95 | 2,775.5 | 2,783.9 | 2,783.9 | +3.45 (+0.12%) | 44,379 |
14 Mar 2023 | INR | 2,790 | 2,814 | 2,732.95 | 2,780.45 | 2,780.45 | -13.55 (-0.48%) | 71,008 |
13 Mar 2023 | INR | 2,855 | 2,915 | 2,775.45 | 2,794 | 2,794 | -55.85 (-1.96%) | 86,612 |
10 Mar 2023 | INR | 2,852 | 2,912 | 2,814.1 | 2,849.85 | 2,849.85 | -12.6 (-0.44%) | 50,404 |
9 Mar 2023 | INR | 2,865 | 2,893.85 | 2,836.8 | 2,862.45 | 2,862.45 | -0.55 (-0.02%) | 47,026 |
8 Mar 2023 | INR | 2,712.4 | 2,894.45 | 2,706.8 | 2,863 | 2,863 | +153 (+5.65%) | 144,110 |