Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1,570.05 | 1,591.7 | 1,544.95 | 1,557.85 | 1,557.85 | -20.7 (-1.31%) | 5,118 |
21 Apr 2023 | INR | 1,676.45 | 1,676.45 | 1,563 | 1,578.55 | 1,578.55 | -89.65 (-5.37%) | 29,531 |
20 Apr 2023 | INR | 1,749.75 | 1,749.75 | 1,662 | 1,668.2 | 1,668.2 | -91.3 (-5.19%) | 3,667 |
19 Apr 2023 | INR | 1,754.65 | 1,774 | 1,742.35 | 1,759.5 | 1,759.5 | +8.2 (+0.47%) | 2,572 |
18 Apr 2023 | INR | 1,831.85 | 1,831.85 | 1,733 | 1,751.3 | 1,751.3 | -42.6 (-2.37%) | 1,469 |
17 Apr 2023 | INR | 1,716.7 | 1,810 | 1,716.7 | 1,793.9 | 1,793.9 | +0.9 (+0.05%) | 4,145 |
13 Apr 2023 | INR | 1,770 | 1,811.9 | 1,740.8 | 1,793 | 1,793 | +47.7 (+2.73%) | 9,896 |
12 Apr 2023 | INR | 1,690.15 | 1,751.8 | 1,681.5 | 1,745.3 | 1,745.3 | +53.2 (+3.14%) | 6,217 |
11 Apr 2023 | INR | 1,674.6 | 1,695.2 | 1,656.7 | 1,692.1 | 1,692.1 | +18.05 (+1.08%) | 6,490 |
10 Apr 2023 | INR | 1,659.95 | 1,679.95 | 1,621.65 | 1,674.05 | 1,674.05 | +38.75 (+2.37%) | 2,879 |
6 Apr 2023 | INR | 1,667.1 | 1,667.1 | 1,624 | 1,635.3 | 1,635.3 | -36.35 (-2.17%) | 4,658 |
5 Apr 2023 | INR | 1,652.85 | 1,680 | 1,643.9 | 1,671.65 | 1,671.65 | +37.45 (+2.29%) | 5,766 |
3 Apr 2023 | INR | 1,628.2 | 1,648 | 1,609 | 1,634.2 | 1,634.2 | +28.35 (+1.77%) | 2,327 |
31 Mar 2023 | INR | 1,606.05 | 1,646.8 | 1,591.3 | 1,605.85 | 1,605.85 | -0.7 (-0.04%) | 6,782 |
29 Mar 2023 | INR | 1,610.05 | 1,639.45 | 1,590 | 1,606.55 | 1,606.55 | -12.4 (-0.77%) | 9,174 |
28 Mar 2023 | INR | 1,624.05 | 1,644.2 | 1,608.05 | 1,618.95 | 1,618.95 | -3.05 (-0.19%) | 2,030 |
27 Mar 2023 | INR | 1,663.05 | 1,682.6 | 1,616.6 | 1,622 | 1,622 | -56.8 (-3.38%) | 2,201 |
24 Mar 2023 | INR | 1,729.95 | 1,729.95 | 1,661.85 | 1,678.8 | 1,678.8 | -20.1 (-1.18%) | 3,328 |
23 Mar 2023 | INR | 1,718 | 1,728.1 | 1,692.65 | 1,698.9 | 1,698.9 | -16.4 (-0.96%) | 4,421 |
22 Mar 2023 | INR | 1,700 | 1,723.95 | 1,683.95 | 1,715.3 | 1,715.3 | +27.35 (+1.62%) | 1,181 |
21 Mar 2023 | INR | 1,679.45 | 1,698 | 1,647.9 | 1,687.95 | 1,687.95 | +13.95 (+0.83%) | 1,665 |
20 Mar 2023 | INR | 1,654 | 1,693 | 1,614.05 | 1,674 | 1,674 | +13.2 (+0.79%) | 4,530 |
17 Mar 2023 | INR | 1,789.95 | 1,789.95 | 1,637 | 1,660.8 | 1,660.8 | -73 (-4.21%) | 6,537 |
16 Mar 2023 | INR | 1,746 | 1,747.6 | 1,725 | 1,733.8 | 1,733.8 | -15.05 (-0.86%) | 1,078 |
15 Mar 2023 | INR | 1,750.05 | 1,795 | 1,740 | 1,748.85 | 1,748.85 | -12.6 (-0.72%) | 4,121 |
14 Mar 2023 | INR | 1,761.5 | 1,778.95 | 1,721.05 | 1,761.45 | 1,761.45 | +0.1 (+0.01%) | 1,445 |
13 Mar 2023 | INR | 1,770 | 1,789.9 | 1,740.85 | 1,761.35 | 1,761.35 | -28.4 (-1.59%) | 7,066 |
10 Mar 2023 | INR | 1,806 | 1,820.05 | 1,781.65 | 1,789.75 | 1,789.75 | -26.35 (-1.45%) | 2,450 |
9 Mar 2023 | INR | 1,839.55 | 1,839.55 | 1,803.3 | 1,816.1 | 1,816.1 | -12.5 (-0.68%) | 2,370 |
8 Mar 2023 | INR | 1,828 | 1,835.9 | 1,812.85 | 1,828.6 | 1,828.6 | +0.3 (+0.02%) | 3,065 |