Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1,640 | 1,640 | 1,601.8 | 1,614.45 | 1,614.45 | +3.5 (+0.22%) | 2,908 |
21 Apr 2023 | INR | 1,574.95 | 1,659.95 | 1,555.85 | 1,610.95 | 1,610.95 | +44.35 (+2.83%) | 6,843 |
20 Apr 2023 | INR | 1,614.85 | 1,622.7 | 1,550 | 1,566.6 | 1,566.6 | -41.05 (-2.55%) | 4,281 |
19 Apr 2023 | INR | 1,611.75 | 1,640 | 1,600 | 1,607.65 | 1,607.65 | -4.1 (-0.25%) | 3,177 |
18 Apr 2023 | INR | 1,640 | 1,644.7 | 1,605.7 | 1,611.75 | 1,611.75 | -28.8 (-1.76%) | 10,529 |
17 Apr 2023 | INR | 1,610.05 | 1,645 | 1,609.55 | 1,640.55 | 1,640.55 | +37.15 (+2.32%) | 7,787 |
13 Apr 2023 | INR | 1,634.95 | 1,636.3 | 1,585 | 1,603.4 | 1,603.4 | -4.05 (-0.25%) | 10,456 |
12 Apr 2023 | INR | 1,611.25 | 1,731.7 | 1,571.8 | 1,607.45 | 1,607.45 | -12 (-0.74%) | 58,634 |
11 Apr 2023 | INR | 1,469.95 | 1,654 | 1,425 | 1,619.45 | 1,619.45 | +205.65 (+14.55%) | 83,490 |
10 Apr 2023 | INR | 1,340.05 | 1,454.4 | 1,340.05 | 1,413.8 | 1,413.8 | +61.55 (+4.55%) | 14,950 |
6 Apr 2023 | INR | 1,299.9 | 1,359 | 1,284.95 | 1,352.25 | 1,352.25 | +57.05 (+4.40%) | 2,715 |
5 Apr 2023 | INR | 1,294 | 1,307.6 | 1,281.05 | 1,295.2 | 1,295.2 | +6.25 (+0.48%) | 1,196 |
3 Apr 2023 | INR | 1,281.05 | 1,312.65 | 1,274.1 | 1,288.95 | 1,288.95 | +5.95 (+0.46%) | 602 |
31 Mar 2023 | INR | 1,272 | 1,292.15 | 1,272 | 1,283 | 1,283 | +4.3 (+0.34%) | 3,892 |
29 Mar 2023 | INR | 1,276 | 1,288.6 | 1,265 | 1,278.7 | 1,278.7 | -2.45 (-0.19%) | 1,901 |
28 Mar 2023 | INR | 1,277.4 | 1,303.85 | 1,253.85 | 1,281.15 | 1,281.15 | +5.2 (+0.41%) | 1,033 |
27 Mar 2023 | INR | 1,283.7 | 1,288 | 1,266.95 | 1,275.95 | 1,275.95 | -6.25 (-0.49%) | 475 |
24 Mar 2023 | INR | 1,270.7 | 1,293.45 | 1,267.1 | 1,282.2 | 1,282.2 | +10.85 (+0.85%) | 1,181 |
23 Mar 2023 | INR | 1,280.05 | 1,291.2 | 1,265.5 | 1,271.35 | 1,271.35 | +6.75 (+0.53%) | 701 |
22 Mar 2023 | INR | 1,379.95 | 1,379.95 | 1,257.95 | 1,264.6 | 1,264.6 | -24.75 (-1.92%) | 5,586 |
21 Mar 2023 | INR | 1,302 | 1,320.5 | 1,282 | 1,289.35 | 1,289.35 | -15.2 (-1.17%) | 1,587 |
20 Mar 2023 | INR | 1,325 | 1,350 | 1,292.45 | 1,304.55 | 1,304.55 | -18.8 (-1.42%) | 1,241 |
17 Mar 2023 | INR | 1,328.05 | 1,335 | 1,320.4 | 1,323.35 | 1,323.35 | +6.5 (+0.49%) | 1,340 |
16 Mar 2023 | INR | 1,289.05 | 1,335.05 | 1,267.55 | 1,316.85 | 1,316.85 | +17.4 (+1.34%) | 1,982 |
15 Mar 2023 | INR | 1,300.05 | 1,335.55 | 1,288.05 | 1,299.45 | 1,299.45 | +3 (+0.23%) | 787 |
14 Mar 2023 | INR | 1,358.05 | 1,390.6 | 1,282.1 | 1,296.45 | 1,296.45 | -79.85 (-5.80%) | 5,656 |
13 Mar 2023 | INR | 1,362.05 | 1,434.75 | 1,355.35 | 1,376.3 | 1,376.3 | -40.65 (-2.87%) | 1,577 |
10 Mar 2023 | INR | 1,408 | 1,426.7 | 1,371.95 | 1,416.95 | 1,416.95 | +6.6 (+0.47%) | 4,019 |
9 Mar 2023 | INR | 1,406 | 1,460.2 | 1,400.75 | 1,410.35 | 1,410.35 | -4.1 (-0.29%) | 2,753 |
8 Mar 2023 | INR | 1,376.05 | 1,431.45 | 1,365 | 1,414.45 | 1,414.45 | +40.3 (+2.93%) | 2,820 |