Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | INR | 1,477.26 | 1,493.94 | 1,475.1 | 1,478 | 1,478 | -2.76 (-0.19%) | 112,830 |
25 Apr 2023 | INR | 1,486 | 1,507.2 | 1,477 | 1,480.76 | 1,480.76 | -35 (-2.31%) | 140,472 |
24 Apr 2023 | INR | 1,489 | 1,522.84 | 1,463.5 | 1,515.76 | 1,515.76 | +35.32 (+2.39%) | 156,876 |
21 Apr 2023 | INR | 1,487 | 1,502.06 | 1,468.56 | 1,480.44 | 1,480.44 | -6.62 (-0.45%) | 51,288 |
20 Apr 2023 | INR | 1,469.26 | 1,498.8 | 1,453 | 1,487.06 | 1,487.06 | +18.4 (+1.25%) | 144,368 |
19 Apr 2023 | INR | 1,464 | 1,472.9 | 1,447.26 | 1,468.66 | 1,468.66 | +4.5 (+0.31%) | 126,060 |
18 Apr 2023 | INR | 1,498.44 | 1,498.76 | 1,453.6 | 1,464.16 | 1,464.16 | -33.68 (-2.25%) | 173,402 |
17 Apr 2023 | INR | 1,474 | 1,503.94 | 1,474 | 1,497.84 | 1,497.84 | +24 (+1.63%) | 136,520 |
13 Apr 2023 | INR | 1,439.7 | 1,478 | 1,432.66 | 1,473.84 | 1,473.84 | +34.14 (+2.37%) | 215,190 |
12 Apr 2023 | INR | 1,421.66 | 1,442.94 | 1,414.06 | 1,439.7 | 1,439.7 | +18.04 (+1.27%) | 88,650 |
11 Apr 2023 | INR | 1,431.9 | 1,437.7 | 1,411.26 | 1,421.66 | 1,421.66 | +1 (+0.07%) | 74,980 |
10 Apr 2023 | INR | 1,449 | 1,455.2 | 1,381.84 | 1,420.66 | 1,420.66 | -21.64 (-1.50%) | 146,542 |
6 Apr 2023 | INR | 1,440.6 | 1,449.76 | 1,408.1 | 1,442.3 | 1,442.3 | +9.04 (+0.63%) | 158,646 |
5 Apr 2023 | INR | 1,394.8 | 1,441.94 | 1,388.4 | 1,433.26 | 1,433.26 | +45.42 (+3.27%) | 203,204 |
3 Apr 2023 | INR | 1,375.6 | 1,399 | 1,345.06 | 1,387.84 | 1,387.84 | +8.68 (+0.63%) | 196,456 |
31 Mar 2023 | INR | 1,380.16 | 1,390 | 1,358 | 1,379.16 | 1,379.16 | +5.9 (+0.43%) | 145,262 |
29 Mar 2023 | INR | 1,383.26 | 1,385.26 | 1,352 | 1,373.26 | 1,373.26 | -10 (-0.72%) | 216,368 |
28 Mar 2023 | INR | 1,415 | 1,418 | 1,376.6 | 1,383.26 | 1,383.26 | -22.58 (-1.61%) | 62,572 |
27 Mar 2023 | INR | 1,425.94 | 1,444.94 | 1,400 | 1,405.84 | 1,405.84 | -22.86 (-1.60%) | 78,520 |
24 Mar 2023 | INR | 1,453.94 | 1,479 | 1,422.06 | 1,428.7 | 1,428.7 | -25.24 (-1.74%) | 217,790 |
23 Mar 2023 | INR | 1,435 | 1,464.76 | 1,435 | 1,453.94 | 1,453.94 | +22.5 (+1.57%) | 209,696 |
22 Mar 2023 | INR | 1,466.9 | 1,475 | 1,421 | 1,431.44 | 1,431.44 | -24.22 (-1.66%) | 87,662 |
21 Mar 2023 | INR | 1,454 | 1,484 | 1,435.3 | 1,455.66 | 1,455.66 | +9.1 (+0.63%) | 348,694 |
20 Mar 2023 | INR | 1,615 | 1,615 | 1,360.06 | 1,446.56 | 1,446.56 | +7 (+0.49%) | 407,508 |
17 Mar 2023 | INR | 1,427.7 | 1,449.9 | 1,404.44 | 1,439.56 | 1,439.56 | +18.96 (+1.33%) | 169,900 |
16 Mar 2023 | INR | 1,481.5 | 1,492.66 | 1,410.26 | 1,420.6 | 1,420.6 | -67.2 (-4.52%) | 180,812 |
15 Mar 2023 | INR | 1,518.5 | 1,518.5 | 1,484.16 | 1,487.8 | 1,487.8 | -13.1 (-0.87%) | 158,016 |
14 Mar 2023 | INR | 1,495.06 | 1,514.06 | 1,495 | 1,500.9 | 1,500.9 | +2.64 (+0.18%) | 116,282 |
13 Mar 2023 | INR | 1,519.94 | 1,521.1 | 1,480.44 | 1,498.26 | 1,498.26 | -19.24 (-1.27%) | 243,600 |
10 Mar 2023 | INR | 1,514.5 | 1,535 | 1,507 | 1,517.5 | 1,517.5 | +3.8 (+0.25%) | 222,816 |