Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | INR | 997 | 1,002.5 | 992.7 | 996.3 | 996.3 | -0.7 (-0.07%) | 1,590,000 |
25 Apr 2023 | INR | 1,006 | 1,006.1 | 994.4 | 997 | 997 | -9.1 (-0.90%) | 1,980,000 |
24 Apr 2023 | INR | 1,002 | 1,007.45 | 991 | 1,006.1 | 1,006.1 | +7.35 (+0.74%) | 1,630,000 |
21 Apr 2023 | INR | 1,014.3 | 1,019.6 | 993.85 | 998.75 | 998.75 | -23.05 (-2.26%) | 4,270,000 |
20 Apr 2023 | INR | 1,015.1 | 1,023.8 | 1,010.05 | 1,021.8 | 1,021.8 | +7.9 (+0.78%) | 1,250,000 |
19 Apr 2023 | INR | 1,025.2 | 1,029 | 1,010 | 1,013.9 | 1,013.9 | -11.3 (-1.10%) | 1,950,000 |
18 Apr 2023 | INR | 1,034.8 | 1,037.75 | 1,011 | 1,025.2 | 1,025.2 | -4.75 (-0.46%) | 2,740,000 |
17 Apr 2023 | INR | 1,035 | 1,038 | 1,002 | 1,029.95 | 1,029.95 | -56.9 (-5.24%) | 4,350,000 |
13 Apr 2023 | INR | 1,100.25 | 1,100.25 | 1,076 | 1,086.85 | 1,086.85 | -23.05 (-2.08%) | 2,730,000 |
12 Apr 2023 | INR | 1,103 | 1,113.5 | 1,090.8 | 1,109.9 | 1,109.9 | +11.65 (+1.06%) | 1,380,000 |
11 Apr 2023 | INR | 1,108 | 1,117 | 1,092.4 | 1,098.25 | 1,098.25 | -9 (-0.81%) | 1,380,000 |
10 Apr 2023 | INR | 1,096.35 | 1,111.75 | 1,090.85 | 1,107.25 | 1,107.25 | +14.5 (+1.33%) | 940,830 |
6 Apr 2023 | INR | 1,104 | 1,104.95 | 1,083 | 1,092.75 | 1,092.75 | -10.75 (-0.97%) | 1,360,000 |
5 Apr 2023 | INR | 1,102 | 1,115 | 1,098.6 | 1,103.5 | 1,103.5 | +0.3 (+0.03%) | 1,950,000 |
3 Apr 2023 | INR | 1,104.6 | 1,105 | 1,085.1 | 1,103.2 | 1,103.2 | +1.35 (+0.12%) | 1,510,000 |
31 Mar 2023 | INR | 1,095 | 1,106 | 1,091.45 | 1,101.85 | 1,101.85 | +20.75 (+1.92%) | 2,280,000 |
29 Mar 2023 | INR | 1,075.7 | 1,087.4 | 1,065.1 | 1,081.1 | 1,081.1 | +10.8 (+1.01%) | 1,640,000 |
28 Mar 2023 | INR | 1,099 | 1,104.6 | 1,066.2 | 1,070.3 | 1,070.3 | -32.7 (-2.96%) | 2,430,000 |
27 Mar 2023 | INR | 1,090.1 | 1,113.65 | 1,090.1 | 1,103 | 1,103 | +1.05 (+0.10%) | 1,460,000 |
24 Mar 2023 | INR | 1,105 | 1,118 | 1,096.65 | 1,101.95 | 1,101.95 | +2.5 (+0.23%) | 1,940,000 |
23 Mar 2023 | INR | 1,087.1 | 1,112 | 1,087.1 | 1,099.45 | 1,099.45 | -0.15 (-0.01%) | 1,720,000 |
22 Mar 2023 | INR | 1,097 | 1,106.3 | 1,093.55 | 1,099.6 | 1,099.6 | +3.95 (+0.36%) | 1,750,000 |
21 Mar 2023 | INR | 1,104.95 | 1,109.85 | 1,086.45 | 1,095.65 | 1,095.65 | -13.35 (-1.20%) | 3,350,000 |
20 Mar 2023 | INR | 1,136.8 | 1,136.8 | 1,096 | 1,109 | 1,109 | -18.15 (-1.61%) | 4,010,000 |
17 Mar 2023 | INR | 1,123.35 | 1,132.5 | 1,114.2 | 1,127.15 | 1,127.15 | +9.4 (+0.84%) | 2,510,000 |
16 Mar 2023 | INR | 1,106 | 1,122.6 | 1,101.05 | 1,117.75 | 1,117.75 | +3.35 (+0.30%) | 2,400,000 |
15 Mar 2023 | INR | 1,124.9 | 1,132.2 | 1,110.55 | 1,114.4 | 1,114.4 | -0.9 (-0.08%) | 2,580,000 |
14 Mar 2023 | INR | 1,128 | 1,138.25 | 1,098.4 | 1,115.3 | 1,115.3 | -18.5 (-1.63%) | 4,330,000 |
13 Mar 2023 | INR | 1,125 | 1,164.7 | 1,125 | 1,133.8 | 1,133.8 | +72.55 (+6.84%) | 13,080,000 |
10 Mar 2023 | INR | 1,045 | 1,062.95 | 1,041.05 | 1,061.25 | 1,061.25 | +1.25 (+0.12%) | 1,400,000 |