Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | INR | 3,200.4 | 3,227.25 | 3,196.25 | 3,219.25 | 3,219.25 | +31.3 (+0.98%) | 2,930,000 |
27 Apr 2023 | INR | 3,185 | 3,199.2 | 3,170.65 | 3,187.95 | 3,187.95 | -10.2 (-0.32%) | 2,430,000 |
26 Apr 2023 | INR | 3,181 | 3,208.4 | 3,181 | 3,198.15 | 3,198.15 | +22.15 (+0.70%) | 2,000,000 |
25 Apr 2023 | INR | 3,183 | 3,191.2 | 3,147.5 | 3,176 | 3,176 | +1.2 (+0.04%) | 2,020,000 |
24 Apr 2023 | INR | 3,151.1 | 3,180.95 | 3,126.15 | 3,174.8 | 3,174.8 | +13.95 (+0.44%) | 1,640,000 |
21 Apr 2023 | INR | 3,110 | 3,164.45 | 3,100.8 | 3,160.85 | 3,160.85 | +56.05 (+1.81%) | 1,930,000 |
20 Apr 2023 | INR | 3,090 | 3,113 | 3,078 | 3,104.8 | 3,104.8 | +15.2 (+0.49%) | 2,420,000 |
19 Apr 2023 | INR | 3,130.75 | 3,140 | 3,071.5 | 3,089.6 | 3,089.6 | -41.15 (-1.31%) | 3,300,000 |
18 Apr 2023 | INR | 3,154.95 | 3,156.85 | 3,110.6 | 3,130.75 | 3,130.75 | -8.75 (-0.28%) | 2,620,000 |
17 Apr 2023 | INR | 3,134.1 | 3,163.4 | 3,070.25 | 3,139.5 | 3,139.5 | -49.35 (-1.55%) | 5,510,000 |
13 Apr 2023 | INR | 3,210 | 3,230 | 3,180 | 3,188.85 | 3,188.85 | -52.8 (-1.63%) | 4,170,000 |
12 Apr 2023 | INR | 3,227.95 | 3,260.95 | 3,199 | 3,241.65 | 3,241.65 | +27.85 (+0.87%) | 2,420,000 |
11 Apr 2023 | INR | 3,264 | 3,272.95 | 3,192.15 | 3,213.8 | 3,213.8 | -49.6 (-1.52%) | 2,350,000 |
10 Apr 2023 | INR | 3,220 | 3,272 | 3,215 | 3,263.4 | 3,263.4 | +42.7 (+1.33%) | 2,200,000 |
6 Apr 2023 | INR | 3,225 | 3,257.35 | 3,215 | 3,220.7 | 3,220.7 | -19.1 (-0.59%) | 1,700,000 |
5 Apr 2023 | INR | 3,185.5 | 3,264.35 | 3,185.5 | 3,239.8 | 3,239.8 | +39.8 (+1.24%) | 2,660,000 |
3 Apr 2023 | INR | 3,224.95 | 3,224.95 | 3,173.75 | 3,200 | 3,200 | -5.9 (-0.18%) | 1,520,000 |
31 Mar 2023 | INR | 3,189.95 | 3,213 | 3,152 | 3,205.9 | 3,205.9 | +67 (+2.13%) | 2,380,000 |
29 Mar 2023 | INR | 3,129 | 3,150 | 3,104.1 | 3,138.9 | 3,138.9 | +23 (+0.74%) | 1,740,000 |
28 Mar 2023 | INR | 3,127 | 3,149.55 | 3,110.15 | 3,115.9 | 3,115.9 | -6.4 (-0.20%) | 1,300,000 |
27 Mar 2023 | INR | 3,135 | 3,152.75 | 3,106 | 3,122.3 | 3,122.3 | +1.8 (+0.06%) | 1,520,000 |
24 Mar 2023 | INR | 3,148.9 | 3,170 | 3,106 | 3,120.5 | 3,120.5 | -4.15 (-0.13%) | 1,330,000 |
23 Mar 2023 | INR | 3,114.9 | 3,146.35 | 3,101 | 3,124.65 | 3,124.65 | -6.15 (-0.20%) | 1,370,000 |
22 Mar 2023 | INR | 3,130.05 | 3,143.5 | 3,106.1 | 3,130.8 | 3,130.8 | +24.7 (+0.80%) | 1,120,000 |
21 Mar 2023 | INR | 3,143.3 | 3,156.75 | 3,097.45 | 3,106.1 | 3,106.1 | -37.2 (-1.18%) | 1,820,000 |
20 Mar 2023 | INR | 3,169.65 | 3,169.65 | 3,095.05 | 3,143.3 | 3,143.3 | -36 (-1.13%) | 2,290,000 |
17 Mar 2023 | INR | 3,150.5 | 3,221.4 | 3,144 | 3,179.3 | 3,179.3 | -5.7 (-0.18%) | 6,740,000 |
16 Mar 2023 | INR | 3,208 | 3,219.8 | 3,172 | 3,185 | 3,185 | -13.9 (-0.43%) | 1,900,000 |
15 Mar 2023 | INR | 3,250 | 3,260.35 | 3,192 | 3,198.9 | 3,198.9 | -16.05 (-0.50%) | 1,780,000 |
14 Mar 2023 | INR | 3,280 | 3,304.4 | 3,209.4 | 3,214.95 | 3,214.95 | -67 (-2.04%) | 2,670,000 |