Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | INR | 1,084.9 | 1,084.9 | 1,055.65 | 1,063.1 | 1,063.1 | -11.05 (-1.03%) | 8,402 |
25 Apr 2023 | INR | 1,071.65 | 1,089.55 | 1,066.9 | 1,074.15 | 1,074.15 | +8.2 (+0.77%) | 8,308 |
24 Apr 2023 | INR | 1,056.25 | 1,080.95 | 1,052 | 1,065.95 | 1,065.95 | -0.95 (-0.09%) | 10,270 |
21 Apr 2023 | INR | 1,088.15 | 1,090 | 1,053.95 | 1,066.9 | 1,066.9 | -21.25 (-1.95%) | 14,554 |
20 Apr 2023 | INR | 1,090.8 | 1,116.95 | 1,080 | 1,088.15 | 1,088.15 | -11 (-1.00%) | 9,908 |
19 Apr 2023 | INR | 1,120.35 | 1,122.05 | 1,085 | 1,099.15 | 1,099.15 | -10.25 (-0.92%) | 17,343 |
18 Apr 2023 | INR | 1,091 | 1,114.9 | 1,085 | 1,109.4 | 1,109.4 | +22.3 (+2.05%) | 14,545 |
17 Apr 2023 | INR | 1,073.1 | 1,100 | 1,073.1 | 1,087.1 | 1,087.1 | -13.1 (-1.19%) | 8,761 |
13 Apr 2023 | INR | 1,088 | 1,125 | 1,088 | 1,100.2 | 1,100.2 | -4.35 (-0.39%) | 12,878 |
12 Apr 2023 | INR | 1,100 | 1,130 | 1,095.65 | 1,104.55 | 1,104.55 | +4.75 (+0.43%) | 18,334 |
11 Apr 2023 | INR | 1,080 | 1,114 | 1,080 | 1,099.8 | 1,099.8 | +9.55 (+0.88%) | 42,354 |
10 Apr 2023 | INR | 1,084.4 | 1,097.95 | 1,072.05 | 1,090.25 | 1,090.25 | +5.85 (+0.54%) | 22,481 |
6 Apr 2023 | INR | 1,051.95 | 1,091 | 1,047.05 | 1,084.4 | 1,084.4 | +32.45 (+3.08%) | 23,389 |
5 Apr 2023 | INR | 1,096.05 | 1,096.05 | 1,037.4 | 1,051.95 | 1,051.95 | -30.6 (-2.83%) | 72,740 |
3 Apr 2023 | INR | 1,060 | 1,086.1 | 1,053.35 | 1,082.55 | 1,082.55 | +30.95 (+2.94%) | 29,119 |
31 Mar 2023 | INR | 1,034.5 | 1,065 | 1,031 | 1,051.6 | 1,051.6 | +19.65 (+1.90%) | 31,621 |
29 Mar 2023 | INR | 1,035 | 1,042.1 | 1,015.05 | 1,031.95 | 1,031.95 | +3.95 (+0.38%) | 42,123 |
28 Mar 2023 | INR | 1,030.9 | 1,040.8 | 1,025.8 | 1,028 | 1,028 | -13.3 (-1.28%) | 19,998 |
27 Mar 2023 | INR | 1,045 | 1,059.9 | 1,008.35 | 1,041.3 | 1,041.3 | +6.1 (+0.59%) | 35,197 |
24 Mar 2023 | INR | 1,046.9 | 1,060 | 1,024 | 1,035.2 | 1,035.2 | -8.75 (-0.84%) | 27,871 |
23 Mar 2023 | INR | 1,046 | 1,099.8 | 1,040 | 1,043.95 | 1,043.95 | -1.4 (-0.13%) | 67,439 |
22 Mar 2023 | INR | 1,054.25 | 1,065 | 1,032.15 | 1,045.35 | 1,045.35 | -2.95 (-0.28%) | 38,230 |
21 Mar 2023 | INR | 1,073.15 | 1,077.7 | 1,035.35 | 1,048.3 | 1,048.3 | -15.05 (-1.42%) | 62,562 |
20 Mar 2023 | INR | 1,091.85 | 1,144.7 | 1,050 | 1,063.35 | 1,063.35 | -28.5 (-2.61%) | 29,871 |
17 Mar 2023 | INR | 1,098.3 | 1,109.9 | 1,065 | 1,091.85 | 1,091.85 | +13 (+1.20%) | 43,187 |
16 Mar 2023 | INR | 1,120 | 1,125.05 | 1,065.95 | 1,078.85 | 1,078.85 | -29.65 (-2.67%) | 88,527 |
15 Mar 2023 | INR | 1,092.15 | 1,121.2 | 1,081 | 1,108.5 | 1,108.5 | +36.75 (+3.43%) | 99,435 |
14 Mar 2023 | INR | 1,100 | 1,124 | 1,056.7 | 1,071.75 | 1,071.75 | -14 (-1.29%) | 187,126 |
13 Mar 2023 | INR | 1,099 | 1,159.9 | 1,071.25 | 1,085.75 | 1,085.75 | -1.3 (-0.12%) | 373,321 |
10 Mar 2023 | INR | 1,114.85 | 1,139 | 1,068.75 | 1,087.05 | 1,087.05 | -29.95 (-2.68%) | 276,713 |