Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | INR | 1,170 | 1,188.5 | 1,141.65 | 1,157.6 | 1,157.6 | -15.25 (-1.30%) | 1,067,766 |
24 Apr 2023 | INR | 1,164 | 1,230.2 | 1,151 | 1,172.85 | 1,172.85 | +13.2 (+1.14%) | 2,499,076 |
21 Apr 2023 | INR | 1,140 | 1,193.7 | 1,126.15 | 1,159.65 | 1,159.65 | +68.4 (+6.27%) | 6,026,418 |
20 Apr 2023 | INR | 1,068.7 | 1,105 | 1,064 | 1,091.25 | 1,091.25 | +22.55 (+2.11%) | 398,014 |
19 Apr 2023 | INR | 1,108.6 | 1,108.6 | 1,061.3 | 1,068.7 | 1,068.7 | -39.95 (-3.60%) | 333,167 |
18 Apr 2023 | INR | 1,080.15 | 1,120 | 1,079 | 1,108.65 | 1,108.65 | +28.5 (+2.64%) | 593,983 |
17 Apr 2023 | INR | 1,065 | 1,084.8 | 1,057.75 | 1,080.15 | 1,080.15 | +10.4 (+0.97%) | 337,087 |
13 Apr 2023 | INR | 1,090 | 1,092.25 | 1,055.15 | 1,069.75 | 1,069.75 | -25.75 (-2.35%) | 215,314 |
12 Apr 2023 | INR | 1,076.95 | 1,099.7 | 1,068.05 | 1,095.5 | 1,095.5 | +13.8 (+1.28%) | 258,818 |
11 Apr 2023 | INR | 1,077.85 | 1,089 | 1,060.8 | 1,081.7 | 1,081.7 | +7.1 (+0.66%) | 277,769 |
10 Apr 2023 | INR | 1,050.7 | 1,080.9 | 1,043.2 | 1,074.6 | 1,074.6 | +23.3 (+2.22%) | 377,081 |
6 Apr 2023 | INR | 1,054 | 1,060 | 1,031 | 1,051.3 | 1,051.3 | -3 (-0.28%) | 454,778 |
5 Apr 2023 | INR | 998 | 1,064.3 | 998 | 1,054.3 | 1,054.3 | +59.6 (+5.99%) | 1,300,805 |
3 Apr 2023 | INR | 1,000 | 1,007 | 987.85 | 994.7 | 994.7 | -0.55 (-0.06%) | 265,435 |
31 Mar 2023 | INR | 986.05 | 1,042.45 | 986.05 | 995.25 | 995.25 | +9.7 (+0.98%) | 687,167 |
29 Mar 2023 | INR | 990 | 994.05 | 959.5 | 985.55 | 985.55 | -7.65 (-0.77%) | 305,111 |
28 Mar 2023 | INR | 1,000 | 1,005.95 | 988 | 993.2 | 993.2 | -15 (-1.49%) | 247,889 |
27 Mar 2023 | INR | 1,006.95 | 1,026 | 995.9 | 1,008.2 | 1,008.2 | +7 (+0.70%) | 844,655 |
24 Mar 2023 | INR | 942.4 | 1,009.9 | 942 | 1,001.2 | 1,001.2 | +57.15 (+6.05%) | 1,935,257 |
23 Mar 2023 | INR | 942.4 | 959 | 932.15 | 944.05 | 944.05 | -0.85 (-0.09%) | 274,033 |
22 Mar 2023 | INR | 949.5 | 958.7 | 942 | 944.9 | 944.9 | -1.9 (-0.20%) | 211,960 |
21 Mar 2023 | INR | 953.6 | 968.95 | 941.2 | 946.8 | 946.8 | -4.15 (-0.44%) | 178,717 |
20 Mar 2023 | INR | 955 | 968 | 945 | 950.95 | 950.95 | -12.05 (-1.25%) | 350,395 |
17 Mar 2023 | INR | 972 | 984.7 | 960 | 963 | 963 | +16.85 (+1.78%) | 470,506 |
16 Mar 2023 | INR | 948.95 | 952 | 920.05 | 946.15 | 946.15 | -3.45 (-0.36%) | 144,282 |
15 Mar 2023 | INR | 938.9 | 954.9 | 931.25 | 949.6 | 949.6 | +19.9 (+2.14%) | 165,526 |
14 Mar 2023 | INR | 925.1 | 939.35 | 910 | 929.7 | 929.7 | -1.05 (-0.11%) | 125,586 |
13 Mar 2023 | INR | 943 | 950.95 | 926.9 | 930.75 | 930.75 | -21.35 (-2.24%) | 205,005 |
10 Mar 2023 | INR | 949.65 | 960 | 936.8 | 952.1 | 952.1 | -4.5 (-0.47%) | 196,125 |
9 Mar 2023 | INR | 949.95 | 961.45 | 948 | 956.6 | 956.6 | +7.1 (+0.75%) | 142,569 |