Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | INR | 1,252.75 | 1,275.55 | 1,238.4 | 1,265.35 | 1,265.35 | +21.15 (+1.70%) | 64,501 |
24 Apr 2023 | INR | 1,239.9 | 1,253.5 | 1,233.1 | 1,244.2 | 1,244.2 | +6.6 (+0.53%) | 44,704 |
21 Apr 2023 | INR | 1,272.55 | 1,273.65 | 1,231.3 | 1,237.6 | 1,237.6 | -34.95 (-2.75%) | 98,881 |
20 Apr 2023 | INR | 1,291 | 1,296.9 | 1,266.1 | 1,272.55 | 1,272.55 | -9.7 (-0.76%) | 74,662 |
19 Apr 2023 | INR | 1,263.6 | 1,296.7 | 1,263.05 | 1,282.25 | 1,282.25 | +18.65 (+1.48%) | 81,249 |
18 Apr 2023 | INR | 1,272 | 1,272 | 1,250.05 | 1,263.6 | 1,263.6 | -0.05 (0.0%) | 74,024 |
17 Apr 2023 | INR | 1,260 | 1,274.25 | 1,232.4 | 1,263.65 | 1,263.65 | +3 (+0.24%) | 89,664 |
13 Apr 2023 | INR | 1,277.15 | 1,277.15 | 1,251.05 | 1,260.65 | 1,260.65 | -9.5 (-0.75%) | 44,770 |
12 Apr 2023 | INR | 1,271 | 1,297.95 | 1,260.05 | 1,270.15 | 1,270.15 | +0.65 (+0.05%) | 67,610 |
11 Apr 2023 | INR | 1,276 | 1,285 | 1,259.35 | 1,269.5 | 1,269.5 | +0.75 (+0.06%) | 51,944 |
10 Apr 2023 | INR | 1,268 | 1,278.15 | 1,252.2 | 1,268.75 | 1,268.75 | +15.95 (+1.27%) | 73,170 |
6 Apr 2023 | INR | 1,245 | 1,263.7 | 1,230.15 | 1,252.8 | 1,252.8 | +8.75 (+0.70%) | 52,769 |
5 Apr 2023 | INR | 1,227.95 | 1,248 | 1,215 | 1,244.05 | 1,244.05 | +25.5 (+2.09%) | 121,994 |
4 Apr 2023 | INR | 1,218.55 | 1,218.55 | 1,218.55 | 1,218.55 | 1,218.55 | 0.0 (0.0%) | 0 |
3 Apr 2023 | INR | 1,154.35 | 1,226.95 | 1,148.3 | 1,218.55 | 1,218.55 | +76 (+6.65%) | 197,656 |
31 Mar 2023 | INR | 1,136.2 | 1,188 | 1,135 | 1,142.55 | 1,142.55 | +8.95 (+0.79%) | 202,900 |
29 Mar 2023 | INR | 1,128.95 | 1,157.95 | 1,114.5 | 1,133.6 | 1,133.6 | +11.6 (+1.03%) | 206,766 |
28 Mar 2023 | INR | 1,161.95 | 1,183.45 | 1,101 | 1,122 | 1,122 | -39.45 (-3.40%) | 210,070 |
27 Mar 2023 | INR | 1,229.9 | 1,229.9 | 1,152.2 | 1,161.45 | 1,161.45 | -58.05 (-4.76%) | 177,117 |
24 Mar 2023 | INR | 1,266 | 1,269.4 | 1,215.05 | 1,219.5 | 1,219.5 | -44.2 (-3.50%) | 96,361 |
23 Mar 2023 | INR | 1,268.8 | 1,281 | 1,257.2 | 1,263.7 | 1,263.7 | -0.8 (-0.06%) | 56,279 |
22 Mar 2023 | INR | 1,261 | 1,289.9 | 1,258 | 1,264.5 | 1,264.5 | +9 (+0.72%) | 73,156 |
21 Mar 2023 | INR | 1,254 | 1,283.95 | 1,243.35 | 1,255.5 | 1,255.5 | +25.05 (+2.04%) | 142,498 |
20 Mar 2023 | INR | 1,264.4 | 1,428.9 | 1,214 | 1,230.45 | 1,230.45 | -34.05 (-2.69%) | 131,322 |
17 Mar 2023 | INR | 1,291 | 1,304.9 | 1,260.05 | 1,264.5 | 1,264.5 | -15.5 (-1.21%) | 111,791 |
16 Mar 2023 | INR | 1,312.95 | 1,315.95 | 1,273.6 | 1,280 | 1,280 | -31.6 (-2.41%) | 97,636 |
15 Mar 2023 | INR | 1,340.8 | 1,349.4 | 1,300 | 1,311.6 | 1,311.6 | -22.2 (-1.66%) | 49,611 |
14 Mar 2023 | INR | 1,352.1 | 1,358 | 1,330 | 1,333.8 | 1,333.8 | -18.25 (-1.35%) | 53,796 |
13 Mar 2023 | INR | 1,393.6 | 1,406.95 | 1,347 | 1,352.05 | 1,352.05 | -35.7 (-2.57%) | 82,501 |
10 Mar 2023 | INR | 1,400 | 1,401.35 | 1,376.9 | 1,387.75 | 1,387.75 | -13.7 (-0.98%) | 56,755 |