Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 2,354.9 | 2,355 | 2,300.5 | 2,322.5 | 2,322.5 | -7.75 (-0.33%) | 567 |
21 Apr 2023 | INR | 2,358 | 2,358 | 2,312.25 | 2,330.25 | 2,330.25 | +13.8 (+0.60%) | 729 |
20 Apr 2023 | INR | 2,377.9 | 2,377.9 | 2,299.55 | 2,316.45 | 2,316.45 | -36.25 (-1.54%) | 1,065 |
19 Apr 2023 | INR | 2,408 | 2,408 | 2,326 | 2,352.7 | 2,352.7 | +26.15 (+1.12%) | 585 |
18 Apr 2023 | INR | 2,418.2 | 2,418.2 | 2,299.85 | 2,326.55 | 2,326.55 | -62.35 (-2.61%) | 1,242 |
17 Apr 2023 | INR | 2,399.7 | 2,408.85 | 2,360 | 2,388.9 | 2,388.9 | -6.35 (-0.27%) | 753 |
13 Apr 2023 | INR | 2,391.05 | 2,419.5 | 2,370 | 2,395.25 | 2,395.25 | +1.45 (+0.06%) | 648 |
12 Apr 2023 | INR | 2,431 | 2,431 | 2,380 | 2,393.8 | 2,393.8 | -15.65 (-0.65%) | 894 |
11 Apr 2023 | INR | 2,370.05 | 2,419.95 | 2,361 | 2,409.45 | 2,409.45 | +7.35 (+0.31%) | 357 |
10 Apr 2023 | INR | 2,390.05 | 2,431.75 | 2,371.25 | 2,402.1 | 2,402.1 | +26.25 (+1.10%) | 1,222 |
6 Apr 2023 | INR | 2,398 | 2,434.4 | 2,350.1 | 2,375.85 | 2,375.85 | -21 (-0.88%) | 1,346 |
5 Apr 2023 | INR | 2,449.7 | 2,498.9 | 2,355.05 | 2,396.85 | 2,396.85 | -9 (-0.37%) | 629 |
3 Apr 2023 | INR | 2,403 | 2,440 | 2,350 | 2,405.85 | 2,405.85 | +65 (+2.78%) | 1,294 |
31 Mar 2023 | INR | 2,345.5 | 2,398.95 | 2,276 | 2,340.85 | 2,340.85 | +16.35 (+0.70%) | 3,476 |
29 Mar 2023 | INR | 2,316.6 | 2,360 | 2,305 | 2,324.5 | 2,324.5 | +7.9 (+0.34%) | 1,376 |
28 Mar 2023 | INR | 2,450 | 2,450 | 2,305 | 2,316.6 | 2,316.6 | -12.45 (-0.53%) | 575 |
27 Mar 2023 | INR | 2,352.05 | 2,399.95 | 2,321.05 | 2,329.05 | 2,329.05 | -46.35 (-1.95%) | 1,706 |
24 Mar 2023 | INR | 2,404.9 | 2,406 | 2,371 | 2,375.4 | 2,375.4 | -30.5 (-1.27%) | 262 |
23 Mar 2023 | INR | 2,451.1 | 2,451.25 | 2,390.05 | 2,405.9 | 2,405.9 | -14.45 (-0.60%) | 740 |
22 Mar 2023 | INR | 2,410.85 | 2,460 | 2,351.7 | 2,420.35 | 2,420.35 | +61.3 (+2.60%) | 1,119 |
21 Mar 2023 | INR | 2,400.05 | 2,444.85 | 2,350 | 2,359.05 | 2,359.05 | -40.4 (-1.68%) | 1,107 |
20 Mar 2023 | INR | 2,405.15 | 2,450 | 2,390 | 2,399.45 | 2,399.45 | -59.55 (-2.42%) | 1,164 |
17 Mar 2023 | INR | 2,465 | 2,510 | 2,458 | 2,459 | 2,459 | +37.5 (+1.55%) | 1,116 |
16 Mar 2023 | INR | 2,374.45 | 2,449.25 | 2,374.45 | 2,421.5 | 2,421.5 | +47.05 (+1.98%) | 1,005 |
15 Mar 2023 | INR | 2,434.6 | 2,435 | 2,340 | 2,374.45 | 2,374.45 | -18.05 (-0.75%) | 971 |
14 Mar 2023 | INR | 2,360.05 | 2,450 | 2,355 | 2,392.5 | 2,392.5 | -5.35 (-0.22%) | 1,559 |
13 Mar 2023 | INR | 2,407.2 | 2,420 | 2,386 | 2,397.85 | 2,397.85 | -7.25 (-0.30%) | 965 |
10 Mar 2023 | INR | 2,447.2 | 2,450 | 2,382 | 2,405.1 | 2,405.1 | -17.4 (-0.72%) | 1,129 |
9 Mar 2023 | INR | 2,509.5 | 2,510 | 2,380 | 2,422.5 | 2,422.5 | -61.65 (-2.48%) | 3,674 |
8 Mar 2023 | INR | 2,508.95 | 2,508.95 | 2,450 | 2,484.15 | 2,484.15 | +23.7 (+0.96%) | 897 |