Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1,648.95 | 1,648.95 | 1,630 | 1,636.4 | 1,636.4 | +1.75 (+0.11%) | 872 |
21 Apr 2023 | INR | 1,633.7 | 1,653.2 | 1,625 | 1,634.65 | 1,634.65 | -6.1 (-0.37%) | 745 |
20 Apr 2023 | INR | 1,664.2 | 1,664.2 | 1,628.05 | 1,640.75 | 1,640.75 | -0.55 (-0.03%) | 955 |
19 Apr 2023 | INR | 1,654.75 | 1,661.7 | 1,640 | 1,641.3 | 1,641.3 | -20.35 (-1.22%) | 461 |
18 Apr 2023 | INR | 1,630.05 | 1,691.95 | 1,630.05 | 1,661.65 | 1,661.65 | +22.25 (+1.36%) | 1,551 |
17 Apr 2023 | INR | 1,689.95 | 1,689.95 | 1,628.4 | 1,639.4 | 1,639.4 | -10.6 (-0.64%) | 1,780 |
13 Apr 2023 | INR | 1,650.05 | 1,699 | 1,640.85 | 1,650 | 1,650 | -1.7 (-0.10%) | 553 |
12 Apr 2023 | INR | 1,704.95 | 1,704.95 | 1,635.1 | 1,651.7 | 1,651.7 | -1.1 (-0.07%) | 2,000 |
11 Apr 2023 | INR | 1,650.4 | 1,671.6 | 1,636 | 1,652.8 | 1,652.8 | +13.9 (+0.85%) | 2,501 |
10 Apr 2023 | INR | 1,719.95 | 1,719.95 | 1,635.25 | 1,638.9 | 1,638.9 | -34.25 (-2.05%) | 994 |
6 Apr 2023 | INR | 1,717.95 | 1,728 | 1,641.8 | 1,673.15 | 1,673.15 | -5 (-0.30%) | 1,361 |
5 Apr 2023 | INR | 1,689.3 | 1,700.15 | 1,668.7 | 1,678.15 | 1,678.15 | -11.1 (-0.66%) | 473 |
3 Apr 2023 | INR | 1,692.5 | 1,699.95 | 1,671.8 | 1,689.25 | 1,689.25 | +22.35 (+1.34%) | 541 |
31 Mar 2023 | INR | 1,640 | 1,686.1 | 1,640 | 1,666.9 | 1,666.9 | +31.05 (+1.90%) | 951 |
29 Mar 2023 | INR | 1,609.05 | 1,655 | 1,606 | 1,635.85 | 1,635.85 | +8.5 (+0.52%) | 1,717 |
28 Mar 2023 | INR | 1,663.15 | 1,663.15 | 1,615 | 1,627.35 | 1,627.35 | -31.4 (-1.89%) | 1,242 |
27 Mar 2023 | INR | 1,705 | 1,705 | 1,636.4 | 1,658.75 | 1,658.75 | -46.85 (-2.75%) | 1,958 |
24 Mar 2023 | INR | 1,710 | 1,730.35 | 1,700 | 1,705.6 | 1,705.6 | -5.15 (-0.30%) | 442 |
23 Mar 2023 | INR | 1,724.75 | 1,745.95 | 1,689.05 | 1,710.75 | 1,710.75 | -14.15 (-0.82%) | 321 |
22 Mar 2023 | INR | 1,738.35 | 1,744.7 | 1,713.05 | 1,724.9 | 1,724.9 | -6.3 (-0.36%) | 9,878 |
21 Mar 2023 | INR | 1,747.25 | 1,753.75 | 1,702 | 1,731.2 | 1,731.2 | -0.95 (-0.05%) | 423 |
20 Mar 2023 | INR | 1,775.9 | 1,776 | 1,717.95 | 1,732.15 | 1,732.15 | -43.75 (-2.46%) | 2,296 |
17 Mar 2023 | INR | 1,781 | 1,800 | 1,770.05 | 1,775.9 | 1,775.9 | -5 (-0.28%) | 498 |
16 Mar 2023 | INR | 1,785.6 | 1,803 | 1,775 | 1,780.9 | 1,780.9 | -24.5 (-1.36%) | 749 |
15 Mar 2023 | INR | 1,825 | 1,825 | 1,794.75 | 1,805.4 | 1,805.4 | -14.7 (-0.81%) | 599 |
14 Mar 2023 | INR | 1,792 | 1,825 | 1,787.25 | 1,820.1 | 1,820.1 | +11 (+0.61%) | 442 |
13 Mar 2023 | INR | 1,850 | 1,850 | 1,799.25 | 1,809.1 | 1,809.1 | -49.95 (-2.69%) | 1,192 |
10 Mar 2023 | INR | 1,860.95 | 1,870 | 1,826.85 | 1,859.05 | 1,859.05 | -10.05 (-0.54%) | 1,301 |
9 Mar 2023 | INR | 1,870 | 1,872.75 | 1,859.15 | 1,869.1 | 1,869.1 | -0.05 (0.0%) | 10,103 |
8 Mar 2023 | INR | 1,870.05 | 1,871.45 | 1,860 | 1,869.15 | 1,869.15 | -3.25 (-0.17%) | 2,377 |