Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | INR | 1,871 | 1,885.95 | 1,849.1 | 1,854.85 | 1,854.85 | -23.95 (-1.27%) | 40,516 |
25 Apr 2023 | INR | 1,913.5 | 1,913.5 | 1,865.15 | 1,878.8 | 1,878.8 | -24.65 (-1.30%) | 45,688 |
24 Apr 2023 | INR | 1,915 | 1,922.75 | 1,885 | 1,903.45 | 1,903.45 | +4.7 (+0.25%) | 23,546 |
21 Apr 2023 | INR | 1,931.5 | 1,946.95 | 1,890.25 | 1,898.75 | 1,898.75 | -32.25 (-1.67%) | 15,490 |
20 Apr 2023 | INR | 1,952 | 1,967 | 1,925 | 1,931 | 1,931 | -19.3 (-0.99%) | 16,646 |
19 Apr 2023 | INR | 1,984 | 2,011 | 1,945 | 1,950.3 | 1,950.3 | -29.55 (-1.49%) | 27,201 |
18 Apr 2023 | INR | 1,937 | 1,998 | 1,933 | 1,979.85 | 1,979.85 | +50.2 (+2.60%) | 35,868 |
17 Apr 2023 | INR | 1,945 | 1,945 | 1,914 | 1,929.65 | 1,929.65 | -8.2 (-0.42%) | 59,488 |
13 Apr 2023 | INR | 1,945 | 1,955.5 | 1,921.55 | 1,937.85 | 1,937.85 | -1.95 (-0.10%) | 29,378 |
12 Apr 2023 | INR | 1,958.3 | 1,967 | 1,913.55 | 1,939.8 | 1,939.8 | -18.5 (-0.94%) | 25,798 |
11 Apr 2023 | INR | 1,959.05 | 1,971.65 | 1,935.1 | 1,958.3 | 1,958.3 | +2.15 (+0.11%) | 17,770 |
10 Apr 2023 | INR | 1,993.95 | 1,993.95 | 1,946.3 | 1,956.15 | 1,956.15 | -24.35 (-1.23%) | 17,798 |
6 Apr 2023 | INR | 2,023 | 2,050 | 1,965 | 1,980.5 | 1,980.5 | -56.9 (-2.79%) | 21,614 |
5 Apr 2023 | INR | 2,048 | 2,054.35 | 2,027.1 | 2,037.4 | 2,037.4 | -1.5 (-0.07%) | 13,207 |
3 Apr 2023 | INR | 2,042.3 | 2,064 | 2,023 | 2,038.9 | 2,038.9 | +36.7 (+1.83%) | 39,687 |
31 Mar 2023 | INR | 2,000 | 2,029.95 | 1,981.8 | 2,002.2 | 2,002.2 | +10.8 (+0.54%) | 47,203 |
29 Mar 2023 | INR | 1,905 | 2,000 | 1,905 | 1,991.4 | 1,991.4 | +88.35 (+4.64%) | 32,835 |
28 Mar 2023 | INR | 1,900 | 1,916.15 | 1,882.05 | 1,903.05 | 1,903.05 | +19.65 (+1.04%) | 23,321 |
27 Mar 2023 | INR | 1,950.15 | 1,971.25 | 1,872.5 | 1,883.4 | 1,883.4 | -66.75 (-3.42%) | 34,378 |
24 Mar 2023 | INR | 1,930.1 | 1,968.4 | 1,930.1 | 1,950.15 | 1,950.15 | +21.25 (+1.10%) | 9,517 |
23 Mar 2023 | INR | 1,969.35 | 1,996.5 | 1,920.05 | 1,928.9 | 1,928.9 | -30.65 (-1.56%) | 32,273 |
22 Mar 2023 | INR | 1,958 | 1,984 | 1,951.2 | 1,959.55 | 1,959.55 | +10.85 (+0.56%) | 7,935 |
21 Mar 2023 | INR | 1,997.9 | 1,997.9 | 1,940 | 1,948.7 | 1,948.7 | -38.75 (-1.95%) | 19,795 |
20 Mar 2023 | INR | 2,012.75 | 2,039.95 | 1,975.8 | 1,987.45 | 1,987.45 | -35.95 (-1.78%) | 27,207 |
17 Mar 2023 | INR | 2,056 | 2,077.45 | 1,991.15 | 2,023.4 | 2,023.4 | -31.4 (-1.53%) | 51,135 |
16 Mar 2023 | INR | 2,089.1 | 2,090.05 | 1,990.15 | 2,054.8 | 2,054.8 | -23.9 (-1.15%) | 51,996 |
15 Mar 2023 | INR | 2,075 | 2,114.95 | 2,060 | 2,078.7 | 2,078.7 | +29.15 (+1.42%) | 64,836 |
14 Mar 2023 | INR | 2,010 | 2,065.5 | 2,010 | 2,049.55 | 2,049.55 | +49.65 (+2.48%) | 51,767 |
13 Mar 2023 | INR | 1,988.65 | 2,050 | 1,980 | 1,999.9 | 1,999.9 | +24.8 (+1.26%) | 53,390 |
10 Mar 2023 | INR | 1,993 | 2,054.4 | 1,961.8 | 1,975.1 | 1,975.1 | -18.05 (-0.91%) | 63,984 |