Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1,207.05 | 1,216.95 | 1,195.65 | 1,207.75 | 1,207.75 | -5.05 (-0.42%) | 32,390 |
21 Apr 2023 | INR | 1,216.55 | 1,219.95 | 1,209.25 | 1,212.8 | 1,212.8 | -5.8 (-0.48%) | 24,311 |
20 Apr 2023 | INR | 1,216 | 1,224.6 | 1,214.65 | 1,218.6 | 1,218.6 | +2.75 (+0.23%) | 49,669 |
19 Apr 2023 | INR | 1,211 | 1,217.15 | 1,204 | 1,215.85 | 1,215.85 | +10.9 (+0.90%) | 45,003 |
18 Apr 2023 | INR | 1,212 | 1,219.75 | 1,202.55 | 1,204.95 | 1,204.95 | -8 (-0.66%) | 66,799 |
17 Apr 2023 | INR | 1,208 | 1,216.8 | 1,203.5 | 1,212.95 | 1,212.95 | +8.3 (+0.69%) | 67,543 |
13 Apr 2023 | INR | 1,211.05 | 1,222 | 1,199.4 | 1,204.65 | 1,204.65 | -3.15 (-0.26%) | 52,852 |
12 Apr 2023 | INR | 1,201.7 | 1,213 | 1,199.1 | 1,207.8 | 1,207.8 | +5.95 (+0.50%) | 77,956 |
11 Apr 2023 | INR | 1,192.45 | 1,204 | 1,188.35 | 1,201.85 | 1,201.85 | +13.5 (+1.14%) | 28,895 |
10 Apr 2023 | INR | 1,170 | 1,191 | 1,170 | 1,188.35 | 1,188.35 | +17.1 (+1.46%) | 120,589 |
6 Apr 2023 | INR | 1,152.05 | 1,174.7 | 1,148.3 | 1,171.25 | 1,171.25 | +15.6 (+1.35%) | 52,140 |
5 Apr 2023 | INR | 1,166.6 | 1,172.65 | 1,152.25 | 1,155.65 | 1,155.65 | -14.5 (-1.24%) | 64,658 |
3 Apr 2023 | INR | 1,162 | 1,179.85 | 1,156 | 1,170.15 | 1,170.15 | +11.6 (+1.00%) | 47,893 |
31 Mar 2023 | INR | 1,150.85 | 1,162.6 | 1,145.6 | 1,158.55 | 1,158.55 | +13.8 (+1.21%) | 78,462 |
29 Mar 2023 | INR | 1,130.4 | 1,152.2 | 1,130.4 | 1,144.75 | 1,144.75 | +16.65 (+1.48%) | 43,934 |
28 Mar 2023 | INR | 1,144.95 | 1,148.2 | 1,124 | 1,128.1 | 1,128.1 | -9.9 (-0.87%) | 53,838 |
27 Mar 2023 | INR | 1,140.05 | 1,150.05 | 1,126 | 1,138 | 1,138 | -12.2 (-1.06%) | 41,371 |
24 Mar 2023 | INR | 1,158.55 | 1,170 | 1,147.75 | 1,150.2 | 1,150.2 | -14.6 (-1.25%) | 22,391 |
23 Mar 2023 | INR | 1,169.95 | 1,174.7 | 1,154.05 | 1,164.8 | 1,164.8 | +0.4 (+0.03%) | 48,798 |
22 Mar 2023 | INR | 1,169.6 | 1,180.3 | 1,158.65 | 1,164.4 | 1,164.4 | +4.25 (+0.37%) | 24,759 |
21 Mar 2023 | INR | 1,178.8 | 1,178.8 | 1,156.75 | 1,160.15 | 1,160.15 | -7.4 (-0.63%) | 24,011 |
20 Mar 2023 | INR | 1,166.3 | 1,178 | 1,145 | 1,167.55 | 1,167.55 | -4.25 (-0.36%) | 55,000 |
17 Mar 2023 | INR | 1,177.95 | 1,186.4 | 1,152.55 | 1,171.8 | 1,171.8 | +3.85 (+0.33%) | 53,698 |
16 Mar 2023 | INR | 1,156.15 | 1,175 | 1,140.4 | 1,167.95 | 1,167.95 | +8 (+0.69%) | 52,638 |
15 Mar 2023 | INR | 1,169.95 | 1,174.4 | 1,153.85 | 1,159.95 | 1,159.95 | -0.3 (-0.03%) | 32,130 |
14 Mar 2023 | INR | 1,191.05 | 1,196 | 1,157.25 | 1,160.25 | 1,160.25 | -34.9 (-2.92%) | 171,251 |
13 Mar 2023 | INR | 1,220.05 | 1,231.7 | 1,182.8 | 1,195.15 | 1,195.15 | -31.55 (-2.57%) | 491,417 |
10 Mar 2023 | INR | 1,246.4 | 1,255.5 | 1,225 | 1,226.7 | 1,226.7 | -20.85 (-1.67%) | 45,252 |
9 Mar 2023 | INR | 1,285.4 | 1,292.05 | 1,244.35 | 1,247.55 | 1,247.55 | -42.65 (-3.31%) | 104,975 |
8 Mar 2023 | INR | 1,269.8 | 1,292 | 1,259.05 | 1,290.2 | 1,290.2 | +20.4 (+1.61%) | 25,342 |