Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1,078.2 | 1,096.2 | 1,070 | 1,095.05 | 1,095.05 | +6.35 (+0.58%) | 560 |
21 Apr 2023 | INR | 1,088.75 | 1,091.1 | 1,071.15 | 1,088.7 | 1,088.7 | -1.25 (-0.11%) | 73 |
20 Apr 2023 | INR | 1,090.45 | 1,101.9 | 1,083.95 | 1,089.95 | 1,089.95 | -2.6 (-0.24%) | 231 |
19 Apr 2023 | INR | 1,094.65 | 1,126.85 | 1,088 | 1,092.55 | 1,092.55 | +4.45 (+0.41%) | 337 |
18 Apr 2023 | INR | 1,061.9 | 1,120 | 1,061.9 | 1,088.1 | 1,088.1 | +8.95 (+0.83%) | 1,019 |
17 Apr 2023 | INR | 1,016.05 | 1,092.25 | 1,016.05 | 1,079.15 | 1,079.15 | +34.45 (+3.30%) | 332 |
13 Apr 2023 | INR | 1,076.8 | 1,101.45 | 1,040 | 1,044.7 | 1,044.7 | -53.8 (-4.90%) | 336 |
12 Apr 2023 | INR | 1,073.7 | 1,105.25 | 1,054.8 | 1,098.5 | 1,098.5 | +23.9 (+2.22%) | 877 |
11 Apr 2023 | INR | 1,064.85 | 1,086.25 | 1,038.05 | 1,074.6 | 1,074.6 | +22.05 (+2.09%) | 1,022 |
10 Apr 2023 | INR | 1,075.95 | 1,075.95 | 1,003.65 | 1,052.55 | 1,052.55 | +36.2 (+3.56%) | 710 |
6 Apr 2023 | INR | 1,038 | 1,038 | 1,010 | 1,016.35 | 1,016.35 | -8.5 (-0.83%) | 144 |
5 Apr 2023 | INR | 1,065 | 1,080.45 | 1,011.6 | 1,024.85 | 1,024.85 | -3.15 (-0.31%) | 476 |
3 Apr 2023 | INR | 1,029.8 | 1,059.95 | 1,015.35 | 1,028 | 1,028 | -1.95 (-0.19%) | 1,181 |
31 Mar 2023 | INR | 1,040.05 | 1,049.85 | 1,014.05 | 1,029.95 | 1,029.95 | -0.45 (-0.04%) | 239 |
29 Mar 2023 | INR | 1,050.85 | 1,080 | 1,005.95 | 1,030.4 | 1,030.4 | +16.35 (+1.61%) | 1,264 |
28 Mar 2023 | INR | 1,052.45 | 1,053.1 | 1,002.45 | 1,014.05 | 1,014.05 | -34.1 (-3.25%) | 545 |
27 Mar 2023 | INR | 1,071 | 1,071 | 1,016.95 | 1,048.15 | 1,048.15 | -21.1 (-1.97%) | 540 |
24 Mar 2023 | INR | 1,129 | 1,129.3 | 1,062.75 | 1,069.25 | 1,069.25 | -59.05 (-5.23%) | 492 |
23 Mar 2023 | INR | 1,094.05 | 1,165.65 | 1,093 | 1,128.3 | 1,128.3 | +30.15 (+2.75%) | 991 |
22 Mar 2023 | INR | 1,076.05 | 1,100 | 1,061.35 | 1,098.15 | 1,098.15 | +29.7 (+2.78%) | 1,131 |
21 Mar 2023 | INR | 1,018.15 | 1,069.95 | 1,018.15 | 1,068.45 | 1,068.45 | +54.25 (+5.35%) | 274 |
20 Mar 2023 | INR | 999.6 | 1,016.75 | 991.6 | 1,014.2 | 1,014.2 | -1.3 (-0.13%) | 485 |
17 Mar 2023 | INR | 1,038.25 | 1,040.1 | 999.4 | 1,015.5 | 1,015.5 | +0.9 (+0.09%) | 211 |
16 Mar 2023 | INR | 1,029.5 | 1,045.75 | 999.55 | 1,014.6 | 1,014.6 | -26.65 (-2.56%) | 558 |
15 Mar 2023 | INR | 1,070.5 | 1,080.9 | 1,025 | 1,041.25 | 1,041.25 | +7.7 (+0.75%) | 300 |
14 Mar 2023 | INR | 1,069.3 | 1,080.05 | 1,030 | 1,033.55 | 1,033.55 | -56.5 (-5.18%) | 216 |
13 Mar 2023 | INR | 1,130.65 | 1,130.7 | 1,074.95 | 1,090.05 | 1,090.05 | -47 (-4.13%) | 352 |
10 Mar 2023 | INR | 1,146.65 | 1,180 | 1,131.05 | 1,137.05 | 1,137.05 | -30.15 (-2.58%) | 1,118 |
9 Mar 2023 | INR | 1,191 | 1,193.4 | 1,149 | 1,167.2 | 1,167.2 | -3.75 (-0.32%) | 702 |
8 Mar 2023 | INR | 1,084.55 | 1,186.7 | 1,070.7 | 1,170.95 | 1,170.95 | +67.25 (+6.09%) | 8,035 |