Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1,540 | 1,575.4 | 1,540 | 1,569.5 | 1,569.5 | +31.5 (+2.05%) | 4,616 |
21 Apr 2023 | INR | 1,524.15 | 1,544.6 | 1,524.15 | 1,538 | 1,538 | +3.1 (+0.20%) | 2,635 |
20 Apr 2023 | INR | 1,530.05 | 1,538 | 1,520.3 | 1,534.9 | 1,534.9 | +6.3 (+0.41%) | 3,088 |
19 Apr 2023 | INR | 1,533.05 | 1,554.2 | 1,526.5 | 1,528.6 | 1,528.6 | -22.85 (-1.47%) | 6,153 |
18 Apr 2023 | INR | 1,550 | 1,572 | 1,547.85 | 1,551.45 | 1,551.45 | -7.4 (-0.47%) | 3,134 |
17 Apr 2023 | INR | 1,541.9 | 1,569 | 1,541.9 | 1,558.85 | 1,558.85 | +8.55 (+0.55%) | 11,761 |
13 Apr 2023 | INR | 1,541.4 | 1,561.25 | 1,541.4 | 1,550.3 | 1,550.3 | -6.45 (-0.41%) | 5,879 |
12 Apr 2023 | INR | 1,527.05 | 1,564.5 | 1,527.05 | 1,556.75 | 1,556.75 | +19.05 (+1.24%) | 9,289 |
11 Apr 2023 | INR | 1,534.05 | 1,545 | 1,524.15 | 1,537.7 | 1,537.7 | +2.1 (+0.14%) | 3,544 |
10 Apr 2023 | INR | 1,525.05 | 1,546.9 | 1,525.05 | 1,535.6 | 1,535.6 | -5.25 (-0.34%) | 7,382 |
6 Apr 2023 | INR | 1,540 | 1,543.45 | 1,525.3 | 1,540.85 | 1,540.85 | +0.95 (+0.06%) | 3,688 |
5 Apr 2023 | INR | 1,507.25 | 1,543.8 | 1,507.25 | 1,539.9 | 1,539.9 | +15.65 (+1.03%) | 3,965 |
3 Apr 2023 | INR | 1,506.95 | 1,527.35 | 1,492.9 | 1,524.25 | 1,524.25 | +17.3 (+1.15%) | 4,812 |
31 Mar 2023 | INR | 1,500 | 1,509.95 | 1,493.75 | 1,506.95 | 1,506.95 | +11.05 (+0.74%) | 12,561 |
29 Mar 2023 | INR | 1,498.15 | 1,513.05 | 1,490.7 | 1,495.9 | 1,495.9 | -1.55 (-0.10%) | 4,217 |
28 Mar 2023 | INR | 1,493.05 | 1,510.05 | 1,493.05 | 1,497.45 | 1,497.45 | -4.65 (-0.31%) | 7,225 |
27 Mar 2023 | INR | 1,501 | 1,511.05 | 1,490.5 | 1,502.1 | 1,502.1 | +1.15 (+0.08%) | 6,971 |
24 Mar 2023 | INR | 1,529.95 | 1,529.95 | 1,496.5 | 1,500.95 | 1,500.95 | -19.5 (-1.28%) | 4,216 |
23 Mar 2023 | INR | 1,500.05 | 1,522.75 | 1,498.85 | 1,520.45 | 1,520.45 | +15.95 (+1.06%) | 13,819 |
22 Mar 2023 | INR | 1,490.05 | 1,507.4 | 1,490.05 | 1,504.5 | 1,504.5 | +9.35 (+0.63%) | 3,360 |
21 Mar 2023 | INR | 1,485.05 | 1,502.75 | 1,485.05 | 1,495.15 | 1,495.15 | -2.1 (-0.14%) | 3,020 |
20 Mar 2023 | INR | 1,489.95 | 1,509.75 | 1,482.1 | 1,497.25 | 1,497.25 | +6.05 (+0.41%) | 11,197 |
17 Mar 2023 | INR | 1,500 | 1,500 | 1,483.25 | 1,491.2 | 1,491.2 | -8.55 (-0.57%) | 25,453 |
16 Mar 2023 | INR | 1,500 | 1,507.2 | 1,487 | 1,499.75 | 1,499.75 | -0.45 (-0.03%) | 12,188 |
15 Mar 2023 | INR | 1,497.7 | 1,502.95 | 1,478.85 | 1,500.2 | 1,500.2 | +0.15 (+0.01%) | 6,717 |
14 Mar 2023 | INR | 1,502 | 1,505.2 | 1,487.55 | 1,500.05 | 1,500.05 | -2 (-0.13%) | 13,627 |
13 Mar 2023 | INR | 1,496.7 | 1,509.35 | 1,487 | 1,502.05 | 1,502.05 | +4.4 (+0.29%) | 13,783 |
10 Mar 2023 | INR | 1,485 | 1,501.8 | 1,476.65 | 1,497.65 | 1,497.65 | +9.45 (+0.63%) | 3,790 |
9 Mar 2023 | INR | 1,489.05 | 1,503.95 | 1,485.75 | 1,488.2 | 1,488.2 | -14.25 (-0.95%) | 4,742 |
8 Mar 2023 | INR | 1,499 | 1,508.6 | 1,489.2 | 1,502.45 | 1,502.45 | -5.1 (-0.34%) | 3,065 |