Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | INR | 3,230 | 3,280 | 3,225.55 | 3,248.35 | 3,248.35 | +30.4 (+0.94%) | 881,680 |
25 Apr 2023 | INR | 3,175 | 3,246.5 | 3,156.15 | 3,217.95 | 3,217.95 | +35.15 (+1.10%) | 574,540 |
24 Apr 2023 | INR | 3,204 | 3,217.45 | 3,158.1 | 3,182.8 | 3,182.8 | -17.9 (-0.56%) | 379,320 |
21 Apr 2023 | INR | 3,240 | 3,259.95 | 3,194.1 | 3,200.7 | 3,200.7 | -46.25 (-1.42%) | 443,740 |
20 Apr 2023 | INR | 3,308.7 | 3,308.7 | 3,220.05 | 3,246.95 | 3,246.95 | -42.65 (-1.30%) | 483,670 |
19 Apr 2023 | INR | 3,263.95 | 3,300 | 3,258.1 | 3,289.6 | 3,289.6 | +26.05 (+0.80%) | 646,160 |
18 Apr 2023 | INR | 3,228.65 | 3,278 | 3,215.85 | 3,263.55 | 3,263.55 | +34.55 (+1.07%) | 577,510 |
17 Apr 2023 | INR | 3,235 | 3,254 | 3,206 | 3,229 | 3,229 | +15.95 (+0.50%) | 539,980 |
13 Apr 2023 | INR | 3,140 | 3,231.45 | 3,132 | 3,213.05 | 3,213.05 | +84.7 (+2.71%) | 1,340,000 |
12 Apr 2023 | INR | 3,035 | 3,145 | 3,035 | 3,128.35 | 3,128.35 | +74.15 (+2.43%) | 746,280 |
11 Apr 2023 | INR | 2,970.45 | 3,059 | 2,970.45 | 3,054.2 | 3,054.2 | +83.75 (+2.82%) | 618,390 |
10 Apr 2023 | INR | 2,980 | 2,987 | 2,951.15 | 2,970.45 | 2,970.45 | +8.75 (+0.30%) | 416,880 |
6 Apr 2023 | INR | 2,948.7 | 2,970 | 2,926 | 2,961.7 | 2,961.7 | +27.95 (+0.95%) | 586,850 |
5 Apr 2023 | INR | 2,982 | 3,009 | 2,922.2 | 2,933.75 | 2,933.75 | -70.55 (-2.35%) | 1,030,000 |
3 Apr 2023 | INR | 3,050 | 3,050 | 2,981.1 | 3,004.3 | 3,004.3 | +55.45 (+1.88%) | 1,170,000 |
31 Mar 2023 | INR | 2,923.1 | 2,963.35 | 2,921 | 2,948.85 | 2,948.85 | +15.15 (+0.52%) | 546,110 |
29 Mar 2023 | INR | 2,858.5 | 2,947.8 | 2,850 | 2,933.7 | 2,933.7 | +81.3 (+2.85%) | 765,290 |
28 Mar 2023 | INR | 2,894.8 | 2,894.8 | 2,836 | 2,852.4 | 2,852.4 | -33.15 (-1.15%) | 1,080,000 |
27 Mar 2023 | INR | 2,913.6 | 2,929 | 2,871 | 2,885.55 | 2,885.55 | -24.05 (-0.83%) | 375,290 |
24 Mar 2023 | INR | 2,925 | 2,931 | 2,886.65 | 2,909.6 | 2,909.6 | -18.1 (-0.62%) | 542,970 |
23 Mar 2023 | INR | 2,942.2 | 2,950 | 2,912.85 | 2,927.7 | 2,927.7 | -18.85 (-0.64%) | 379,190 |
22 Mar 2023 | INR | 2,949.5 | 2,968.9 | 2,931.85 | 2,946.55 | 2,946.55 | +11.75 (+0.40%) | 222,880 |
21 Mar 2023 | INR | 2,966.8 | 2,975 | 2,927 | 2,934.8 | 2,934.8 | -17.2 (-0.58%) | 490,090 |
20 Mar 2023 | INR | 2,974.6 | 2,989.9 | 2,909.25 | 2,952 | 2,952 | -22.6 (-0.76%) | 561,180 |
17 Mar 2023 | INR | 3,052 | 3,058 | 2,942.25 | 2,974.6 | 2,974.6 | -60.85 (-2.00%) | 692,630 |
16 Mar 2023 | INR | 3,021.7 | 3,081 | 2,996 | 3,035.45 | 3,035.45 | +28.55 (+0.95%) | 439,610 |
15 Mar 2023 | INR | 3,044.8 | 3,059.75 | 3,002 | 3,006.9 | 3,006.9 | -10 (-0.33%) | 288,930 |
14 Mar 2023 | INR | 3,033.4 | 3,050 | 2,985.5 | 3,016.9 | 3,016.9 | -16.5 (-0.54%) | 727,500 |
13 Mar 2023 | INR | 3,117 | 3,122.95 | 3,025 | 3,033.4 | 3,033.4 | -82.7 (-2.65%) | 351,240 |
10 Mar 2023 | INR | 3,134.95 | 3,147.2 | 3,095.15 | 3,116.1 | 3,116.1 | -30.6 (-0.97%) | 362,000 |