Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | INR | 1,325 | 1,352 | 1,322.1 | 1,345.8 | 1,345.8 | +26.05 (+1.97%) | 2,725,305 |
24 Apr 2023 | INR | 1,315.1 | 1,322.9 | 1,307.85 | 1,319.75 | 1,319.75 | +1.85 (+0.14%) | 1,051,329 |
21 Apr 2023 | INR | 1,336.5 | 1,338 | 1,306.55 | 1,317.9 | 1,317.9 | -14.2 (-1.07%) | 825,513 |
20 Apr 2023 | INR | 1,333.95 | 1,341.35 | 1,325.05 | 1,332.1 | 1,332.1 | +0.75 (+0.06%) | 467,602 |
19 Apr 2023 | INR | 1,335 | 1,338.95 | 1,322.05 | 1,331.35 | 1,331.35 | -3.85 (-0.29%) | 590,360 |
18 Apr 2023 | INR | 1,340 | 1,348.7 | 1,329 | 1,335.2 | 1,335.2 | -5.95 (-0.44%) | 1,236,391 |
17 Apr 2023 | INR | 1,345 | 1,352.95 | 1,330.55 | 1,341.15 | 1,341.15 | -0.15 (-0.01%) | 1,073,923 |
13 Apr 2023 | INR | 1,320.9 | 1,346 | 1,318 | 1,341.3 | 1,341.3 | +19.75 (+1.49%) | 1,330,391 |
12 Apr 2023 | INR | 1,321 | 1,329 | 1,315.55 | 1,321.55 | 1,321.55 | -1.65 (-0.12%) | 1,105,734 |
11 Apr 2023 | INR | 1,312.95 | 1,325 | 1,307.2 | 1,323.2 | 1,323.2 | +18.15 (+1.39%) | 1,281,834 |
10 Apr 2023 | INR | 1,311 | 1,317.25 | 1,295.65 | 1,305.05 | 1,305.05 | +1.1 (+0.08%) | 1,297,282 |
6 Apr 2023 | INR | 1,279.3 | 1,311.45 | 1,271.35 | 1,303.95 | 1,303.95 | +24.65 (+1.93%) | 1,819,711 |
5 Apr 2023 | INR | 1,296 | 1,324 | 1,275.5 | 1,279.3 | 1,279.3 | -3.65 (-0.28%) | 3,366,621 |
3 Apr 2023 | INR | 1,273 | 1,286.55 | 1,265.5 | 1,282.95 | 1,282.95 | +16.45 (+1.30%) | 1,381,342 |
31 Mar 2023 | INR | 1,252.3 | 1,270 | 1,250 | 1,266.5 | 1,266.5 | +20.45 (+1.64%) | 1,830,686 |
29 Mar 2023 | INR | 1,229.3 | 1,252 | 1,225.45 | 1,246.05 | 1,246.05 | +22.9 (+1.87%) | 1,657,420 |
28 Mar 2023 | INR | 1,245.3 | 1,247.85 | 1,215 | 1,223.15 | 1,223.15 | -15.95 (-1.29%) | 1,510,246 |
27 Mar 2023 | INR | 1,245 | 1,251.6 | 1,226.65 | 1,239.1 | 1,239.1 | -1.55 (-0.12%) | 1,553,877 |
24 Mar 2023 | INR | 1,281.3 | 1,290 | 1,236.2 | 1,240.65 | 1,240.65 | -49.35 (-3.83%) | 2,676,573 |
23 Mar 2023 | INR | 1,291.95 | 1,310.5 | 1,278.3 | 1,290 | 1,290 | -4.55 (-0.35%) | 1,947,186 |
22 Mar 2023 | INR | 1,271 | 1,314.95 | 1,270.55 | 1,294.55 | 1,294.55 | +26.45 (+2.09%) | 2,884,348 |
21 Mar 2023 | INR | 1,259 | 1,271.5 | 1,248.6 | 1,268.1 | 1,268.1 | +22.7 (+1.82%) | 2,333,183 |
20 Mar 2023 | INR | 1,305 | 1,307.95 | 1,231 | 1,245.4 | 1,245.4 | -56.35 (-4.33%) | 3,970,911 |
17 Mar 2023 | INR | 1,304.95 | 1,316.3 | 1,293 | 1,301.75 | 1,301.75 | +8.15 (+0.63%) | 1,332,869 |
16 Mar 2023 | INR | 1,285.5 | 1,304 | 1,270.55 | 1,293.6 | 1,293.6 | +11 (+0.86%) | 1,539,281 |
15 Mar 2023 | INR | 1,290 | 1,309.7 | 1,278 | 1,282.6 | 1,282.6 | +2.05 (+0.16%) | 1,376,141 |
14 Mar 2023 | INR | 1,300 | 1,302.3 | 1,269 | 1,280.55 | 1,280.55 | -15.15 (-1.17%) | 2,060,607 |
13 Mar 2023 | INR | 1,326 | 1,341.2 | 1,291.9 | 1,295.7 | 1,295.7 | -33.15 (-2.49%) | 1,668,502 |
10 Mar 2023 | INR | 1,340 | 1,342 | 1,321.05 | 1,328.85 | 1,328.85 | -23.7 (-1.75%) | 1,389,890 |
9 Mar 2023 | INR | 1,378 | 1,378.95 | 1,350 | 1,352.55 | 1,352.55 | -28.25 (-2.05%) | 1,545,024 |