Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 168.9 | 175.8 | 168.25 | 169.7 | 169.7 | +2.9 (+1.74%) | 126,069 |
21 Apr 2023 | INR | 151.8 | 168 | 150.6 | 166.8 | 166.8 | +14.85 (+9.77%) | 53,570 |
20 Apr 2023 | INR | 152 | 153.2 | 147 | 151.95 | 151.95 | +3.2 (+2.15%) | 11,950 |
19 Apr 2023 | INR | 148 | 152.5 | 147.75 | 148.75 | 148.75 | -1.05 (-0.70%) | 7,863 |
18 Apr 2023 | INR | 150.85 | 154.6 | 147.55 | 149.8 | 149.8 | +1 (+0.67%) | 5,593 |
17 Apr 2023 | INR | 142.95 | 151 | 142.8 | 148.8 | 148.8 | +4.85 (+3.37%) | 34,091 |
13 Apr 2023 | INR | 139.8 | 144.05 | 139.8 | 143.95 | 143.95 | +3.55 (+2.53%) | 5,521 |
12 Apr 2023 | INR | 143.95 | 143.95 | 139.4 | 140.4 | 140.4 | -1.6 (-1.13%) | 11,137 |
11 Apr 2023 | INR | 140 | 144.5 | 139.1 | 142 | 142 | +1.05 (+0.74%) | 144,649 |
10 Apr 2023 | INR | 146.75 | 149.45 | 139.6 | 140.95 | 140.95 | -4.075 (-2.81%) | 16,962 |
10 Apr 2023 |
|
|||||||
6 Apr 2023 | INR | 292.85 | 293.95 | 284.65 | 290.05 | 145.025 | +3.3 (+1.15%) | 9,258 |
5 Apr 2023 | INR | 283.95 | 290 | 279.35 | 286.75 | 143.375 | +6.9 (+2.47%) | 3,460 |
3 Apr 2023 | INR | 267 | 286.85 | 267 | 279.85 | 139.925 | +12.45 (+4.66%) | 4,610 |
31 Mar 2023 | INR | 276.95 | 276.95 | 265.25 | 267.4 | 133.7 | +0.3 (+0.11%) | 4,268 |
29 Mar 2023 | INR | 262.6 | 274.6 | 262.6 | 267.1 | 133.55 | +5.6 (+2.14%) | 1,016 |
28 Mar 2023 | INR | 262.8 | 268.75 | 254.6 | 261.5 | 130.75 | +4.5 (+1.75%) | 51,978 |
27 Mar 2023 | INR | 258 | 275.35 | 254.85 | 257 | 128.5 | -7.9 (-2.98%) | 4,639 |
24 Mar 2023 | INR | 271.2 | 273.2 | 263.9 | 264.9 | 132.45 | -4.2 (-1.56%) | 679 |
23 Mar 2023 | INR | 279 | 279 | 268.1 | 269.1 | 134.55 | -2.45 (-0.90%) | 1,858 |
22 Mar 2023 | INR | 264.95 | 276 | 264.6 | 271.55 | 135.775 | +9.4 (+3.59%) | 5,131 |
21 Mar 2023 | INR | 260.1 | 263.45 | 260.1 | 262.15 | 131.075 | +3.35 (+1.29%) | 3,638 |
20 Mar 2023 | INR | 263.3 | 263.3 | 257.4 | 258.8 | 129.4 | -4.55 (-1.73%) | 759 |
17 Mar 2023 | INR | 262.6 | 264 | 258.55 | 263.35 | 131.675 | +1.7 (+0.65%) | 907 |
16 Mar 2023 | INR | 257.7 | 263.5 | 250.85 | 261.65 | 130.825 | +2.85 (+1.10%) | 3,634 |
15 Mar 2023 | INR | 256.85 | 263.6 | 255.5 | 258.8 | 129.4 | +4.25 (+1.67%) | 7,251 |
14 Mar 2023 | INR | 255 | 261.7 | 253 | 254.55 | 127.275 | -7.95 (-3.03%) | 11,526 |
13 Mar 2023 | INR | 265.1 | 269.25 | 259.1 | 262.5 | 131.25 | -4.35 (-1.63%) | 15,810 |
10 Mar 2023 | INR | 266.8 | 269.75 | 265.55 | 266.85 | 133.425 | -1.25 (-0.47%) | 1,639 |
9 Mar 2023 | INR | 271.4 | 271.85 | 267.4 | 268.1 | 134.05 | -1.2 (-0.45%) | 3,020 |
8 Mar 2023 | INR | 268 | 271.7 | 268 | 269.3 | 134.65 | -2.45 (-0.90%) | 766 |