Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | INR | 4,309.4 | 4,350 | 4,275 | 4,312.9 | 4,312.9 | +3.5 (+0.08%) | 1,553 |
26 Apr 2023 | INR | 4,430 | 4,430 | 4,282.65 | 4,309.4 | 4,309.4 | -166.9 (-3.73%) | 3,199 |
25 Apr 2023 | INR | 4,018.15 | 4,750.55 | 4,018.15 | 4,476.3 | 4,476.3 | +517.5 (+13.07%) | 33,011 |
24 Apr 2023 | INR | 4,085.55 | 4,088.4 | 3,950.15 | 3,958.8 | 3,958.8 | -66.4 (-1.65%) | 593 |
21 Apr 2023 | INR | 4,081 | 4,119 | 4,020 | 4,025.2 | 4,025.2 | -55.1 (-1.35%) | 169 |
20 Apr 2023 | INR | 4,110 | 4,157.8 | 4,060.55 | 4,080.3 | 4,080.3 | -40.25 (-0.98%) | 406 |
19 Apr 2023 | INR | 4,140 | 4,189 | 4,110 | 4,120.55 | 4,120.55 | +18.95 (+0.46%) | 1,027 |
18 Apr 2023 | INR | 4,148 | 4,156.45 | 4,083 | 4,101.6 | 4,101.6 | -42.5 (-1.03%) | 300 |
17 Apr 2023 | INR | 4,098 | 4,157 | 4,094.3 | 4,144.1 | 4,144.1 | +56.25 (+1.38%) | 511 |
13 Apr 2023 | INR | 4,107 | 4,175 | 4,016.1 | 4,087.85 | 4,087.85 | +3.25 (+0.08%) | 974 |
12 Apr 2023 | INR | 4,040 | 4,110 | 3,950.05 | 4,084.6 | 4,084.6 | +55.75 (+1.38%) | 1,311 |
11 Apr 2023 | INR | 3,994 | 4,043.8 | 3,872 | 4,028.85 | 4,028.85 | +95.2 (+2.42%) | 1,281 |
10 Apr 2023 | INR | 3,875 | 3,983.85 | 3,875 | 3,933.65 | 3,933.65 | +79.25 (+2.06%) | 1,517 |
6 Apr 2023 | INR | 3,889.7 | 3,911.9 | 3,802.6 | 3,854.4 | 3,854.4 | -8.95 (-0.23%) | 283 |
5 Apr 2023 | INR | 3,853 | 3,899.95 | 3,805 | 3,863.35 | 3,863.35 | +37.45 (+0.98%) | 455 |
3 Apr 2023 | INR | 3,836.95 | 3,857 | 3,807.05 | 3,825.9 | 3,825.9 | -11.4 (-0.30%) | 225 |
31 Mar 2023 | INR | 3,838 | 3,860 | 3,760 | 3,837.3 | 3,837.3 | +107.15 (+2.87%) | 704 |
29 Mar 2023 | INR | 3,715 | 3,750 | 3,708.05 | 3,730.15 | 3,730.15 | +24.15 (+0.65%) | 358 |
28 Mar 2023 | INR | 3,681 | 3,711 | 3,681 | 3,706 | 3,706 | +0.45 (+0.01%) | 363 |
27 Mar 2023 | INR | 3,743 | 3,743 | 3,695 | 3,705.55 | 3,705.55 | +12.3 (+0.33%) | 946 |
24 Mar 2023 | INR | 3,780 | 3,780 | 3,681 | 3,693.25 | 3,693.25 | -54.65 (-1.46%) | 577 |
23 Mar 2023 | INR | 3,839 | 3,839 | 3,740 | 3,747.9 | 3,747.9 | -22.6 (-0.60%) | 435 |
22 Mar 2023 | INR | 3,863.95 | 3,863.95 | 3,748.55 | 3,770.5 | 3,770.5 | -46.8 (-1.23%) | 332 |
21 Mar 2023 | INR | 3,807.15 | 3,861.15 | 3,807.15 | 3,817.3 | 3,817.3 | +8.15 (+0.21%) | 161 |
20 Mar 2023 | INR | 3,852 | 3,852 | 3,781.2 | 3,809.15 | 3,809.15 | -50.05 (-1.30%) | 463 |
17 Mar 2023 | INR | 3,860.05 | 3,887 | 3,800.05 | 3,859.2 | 3,859.2 | +20.9 (+0.54%) | 591 |
16 Mar 2023 | INR | 3,952 | 3,952 | 3,812.05 | 3,838.3 | 3,838.3 | -59.85 (-1.54%) | 661 |
15 Mar 2023 | INR | 3,948.4 | 3,948.4 | 3,885 | 3,898.15 | 3,898.15 | +3.4 (+0.09%) | 460 |
14 Mar 2023 | INR | 3,880 | 3,932.95 | 3,880 | 3,894.75 | 3,894.75 | -10.35 (-0.27%) | 696 |
13 Mar 2023 | INR | 3,970 | 3,970 | 3,905 | 3,905.1 | 3,905.1 | -14.8 (-0.38%) | 474 |