Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | INR | 2,159.8 | 2,166.24 | 2,137.15 | 2,144.45 | 2,144.45 | -12.67 (-0.59%) | 3,980,000 |
25 Apr 2023 | INR | 2,147.99 | 2,161.25 | 2,133.92 | 2,157.12 | 2,157.12 | +16.39 (+0.77%) | 4,260,000 |
24 Apr 2023 | INR | 2,156.17 | 2,161.52 | 2,131.65 | 2,140.73 | 2,140.73 | +8.17 (+0.38%) | 5,970,000 |
21 Apr 2023 | INR | 2,134.06 | 2,143.46 | 2,121.12 | 2,132.56 | 2,132.56 | +2.68 (+0.13%) | 3,530,000 |
20 Apr 2023 | INR | 2,137.19 | 2,141.64 | 2,117.22 | 2,129.88 | 2,129.88 | -5.4 (-0.25%) | 3,230,000 |
19 Apr 2023 | INR | 2,123.53 | 2,140.64 | 2,117.31 | 2,135.28 | 2,135.28 | +10.57 (+0.50%) | 5,660,000 |
18 Apr 2023 | INR | 2,157.98 | 2,157.98 | 2,111.68 | 2,124.71 | 2,124.71 | -24.6 (-1.14%) | 4,800,000 |
17 Apr 2023 | INR | 2,201.51 | 2,201.51 | 2,132.61 | 2,149.31 | 2,149.31 | +10.85 (+0.51%) | 8,270,000 |
13 Apr 2023 | INR | 2,136.19 | 2,147.81 | 2,126.21 | 2,138.46 | 2,138.46 | +8.03 (+0.38%) | 5,710,000 |
12 Apr 2023 | INR | 2,121.08 | 2,149.63 | 2,115.36 | 2,130.43 | 2,130.43 | +9.35 (+0.44%) | 8,390,000 |
11 Apr 2023 | INR | 2,118.94 | 2,125.3 | 2,109.91 | 2,121.08 | 2,121.08 | +10.44 (+0.49%) | 4,870,000 |
10 Apr 2023 | INR | 2,133.47 | 2,133.83 | 2,107.64 | 2,110.64 | 2,110.64 | -15.07 (-0.71%) | 5,980,000 |
6 Apr 2023 | INR | 2,104.55 | 2,137.1 | 2,104.55 | 2,125.71 | 2,125.71 | +14.17 (+0.67%) | 8,510,000 |
5 Apr 2023 | INR | 2,131.65 | 2,131.65 | 2,095.84 | 2,111.54 | 2,111.54 | -219.91 (-9.43%) | 7,510,000 |
4 Apr 2023 | INR | 2,331.45 | 2,331.45 | 2,331.45 | 2,331.45 | 2,331.45 | +214.82 (+10.15%) | 0 |
3 Apr 2023 | INR | 2,128.93 | 2,132.56 | 2,101.69 | 2,116.63 | 2,116.63 | +0.37 (+0.02%) | 4,750,000 |
31 Mar 2023 | INR | 2,047.22 | 2,127.52 | 2,046.95 | 2,116.26 | 2,116.26 | +87.47 (+4.31%) | 13,000,000 |
29 Mar 2023 | INR | 2,032.7 | 2,037.96 | 2,007.37 | 2,028.79 | 2,028.79 | -12.08 (-0.59%) | 8,680,000 |
28 Mar 2023 | INR | 2,038.14 | 2,048.58 | 2,030.88 | 2,040.87 | 2,040.87 | +9.49 (+0.47%) | 5,800,000 |
27 Mar 2023 | INR | 2,013.18 | 2,046.31 | 1,997.47 | 2,031.38 | 2,031.38 | +31.09 (+1.55%) | 6,490,000 |
24 Mar 2023 | INR | 2,038.37 | 2,042.68 | 1,995.47 | 2,000.29 | 2,000.29 | -40.4 (-1.98%) | 5,710,000 |
23 Mar 2023 | INR | 2,059.02 | 2,060.75 | 2,036.37 | 2,040.69 | 2,040.69 | -26.14 (-1.26%) | 7,500,000 |
22 Mar 2023 | INR | 2,074.46 | 2,080.31 | 2,060.84 | 2,066.83 | 2,066.83 | +6.26 (+0.30%) | 5,040,000 |
21 Mar 2023 | INR | 2,014.49 | 2,064.47 | 2,012.72 | 2,060.57 | 2,060.57 | +62.15 (+3.11%) | 9,880,000 |
20 Mar 2023 | INR | 2,010.91 | 2,015.45 | 1,979.13 | 1,998.42 | 1,998.42 | -19.84 (-0.98%) | 9,010,000 |
17 Mar 2023 | INR | 2,037.92 | 2,044.45 | 2,008.82 | 2,018.26 | 2,018.26 | -2.54 (-0.13%) | 15,700,000 |
16 Mar 2023 | INR | 2,036.33 | 2,046.31 | 1,999.29 | 2,020.8 | 2,020.8 | -10.13 (-0.50%) | 8,470,000 |
15 Mar 2023 | INR | 2,073.64 | 2,086.53 | 2,022.17 | 2,030.93 | 2,030.93 | -35.31 (-1.71%) | 10,030,000 |
14 Mar 2023 | INR | 2,069.92 | 2,092.57 | 2,059.98 | 2,066.24 | 2,066.24 | -7.76 (-0.37%) | 7,400,000 |
13 Mar 2023 | INR | 2,114.4 | 2,128.02 | 2,065.38 | 2,074 | 2,074 | -34.68 (-1.64%) | 5,890,000 |