Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | INR | 4,395 | 4,498 | 4,364.35 | 4,472.2 | 4,472.2 | +29.9 (+0.67%) | 764,971 |
24 Apr 2023 | INR | 4,340 | 4,468.95 | 4,335.05 | 4,442.3 | 4,442.3 | +140.95 (+3.28%) | 719,217 |
21 Apr 2023 | INR | 4,300 | 4,348.5 | 4,225 | 4,301.35 | 4,301.35 | +11.3 (+0.26%) | 243,354 |
20 Apr 2023 | INR | 4,339.9 | 4,374.05 | 4,270 | 4,290.05 | 4,290.05 | -27.35 (-0.63%) | 200,831 |
19 Apr 2023 | INR | 4,369.95 | 4,390 | 4,283 | 4,317.4 | 4,317.4 | -38.2 (-0.88%) | 367,600 |
18 Apr 2023 | INR | 4,244.95 | 4,382 | 4,180 | 4,355.6 | 4,355.6 | +151.05 (+3.59%) | 656,221 |
17 Apr 2023 | INR | 4,200 | 4,225 | 3,962.05 | 4,204.55 | 4,204.55 | -187.2 (-4.26%) | 1,323,898 |
13 Apr 2023 | INR | 4,516.5 | 4,540 | 4,351 | 4,391.75 | 4,391.75 | -151.85 (-3.34%) | 622,154 |
12 Apr 2023 | INR | 4,514.65 | 4,564 | 4,500 | 4,543.6 | 4,543.6 | +31.1 (+0.69%) | 185,390 |
11 Apr 2023 | INR | 4,569 | 4,569 | 4,491.3 | 4,512.5 | 4,512.5 | -57.25 (-1.25%) | 183,969 |
10 Apr 2023 | INR | 4,548 | 4,583.5 | 4,491 | 4,569.75 | 4,569.75 | +22.45 (+0.49%) | 132,523 |
6 Apr 2023 | INR | 4,526 | 4,583 | 4,508.8 | 4,547.3 | 4,547.3 | -3.25 (-0.07%) | 232,981 |
5 Apr 2023 | INR | 4,534 | 4,574.95 | 4,470.1 | 4,550.55 | 4,550.55 | +17 (+0.37%) | 246,942 |
3 Apr 2023 | INR | 4,630 | 4,634.2 | 4,462 | 4,533.55 | 4,533.55 | -75.95 (-1.65%) | 327,490 |
31 Mar 2023 | INR | 4,581.85 | 4,650 | 4,533 | 4,609.5 | 4,609.5 | +67.7 (+1.49%) | 591,127 |
29 Mar 2023 | INR | 4,417 | 4,555.5 | 4,387.1 | 4,541.8 | 4,541.8 | +116.75 (+2.64%) | 394,439 |
28 Mar 2023 | INR | 4,379 | 4,448.35 | 4,356.45 | 4,425.05 | 4,425.05 | +57.95 (+1.33%) | 189,022 |
27 Mar 2023 | INR | 4,346.45 | 4,442.45 | 4,300.1 | 4,367.1 | 4,367.1 | +42.3 (+0.98%) | 325,335 |
24 Mar 2023 | INR | 4,450 | 4,550 | 4,316 | 4,324.8 | 4,324.8 | -101.9 (-2.30%) | 459,946 |
23 Mar 2023 | INR | 4,465.05 | 4,467.6 | 4,367.05 | 4,426.7 | 4,426.7 | -65.85 (-1.47%) | 466,387 |
22 Mar 2023 | INR | 4,535 | 4,568.35 | 4,484.05 | 4,492.55 | 4,492.55 | +16 (+0.36%) | 258,286 |
21 Mar 2023 | INR | 4,570.05 | 4,581.75 | 4,450.55 | 4,476.55 | 4,476.55 | -81.4 (-1.79%) | 277,319 |
20 Mar 2023 | INR | 4,620 | 4,656.25 | 4,500.3 | 4,557.95 | 4,557.95 | -94 (-2.02%) | 234,834 |
17 Mar 2023 | INR | 4,543.2 | 4,660 | 4,530.9 | 4,651.95 | 4,651.95 | +171.25 (+3.82%) | 544,661 |
16 Mar 2023 | INR | 4,520 | 4,584 | 4,462 | 4,480.7 | 4,480.7 | -44.1 (-0.97%) | 267,466 |
15 Mar 2023 | INR | 4,574.95 | 4,594.4 | 4,495.5 | 4,524.8 | 4,524.8 | -8.3 (-0.18%) | 299,207 |
14 Mar 2023 | INR | 4,625 | 4,625 | 4,450.9 | 4,533.1 | 4,533.1 | -88.95 (-1.92%) | 780,952 |
13 Mar 2023 | INR | 4,768.5 | 4,798.2 | 4,602 | 4,622.05 | 4,622.05 | -127.35 (-2.68%) | 286,778 |
10 Mar 2023 | INR | 4,760 | 4,777.8 | 4,686.05 | 4,749.4 | 4,749.4 | -68.2 (-1.42%) | 396,452 |
9 Mar 2023 | INR | 4,914.8 | 4,918.4 | 4,808 | 4,817.6 | 4,817.6 | -74.05 (-1.51%) | 121,941 |