Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 2,395 | 2,424.5 | 2,395 | 2,407.8 | 2,407.8 | +22.75 (+0.95%) | 168,847 |
3 Mar 2023 | INR | 2,344 | 2,393 | 2,340.9 | 2,385.05 | 2,385.05 | +57.2 (+2.46%) | 266,949 |
2 Mar 2023 | INR | 2,331 | 2,350.8 | 2,321.7 | 2,327.85 | 2,327.85 | -15.4 (-0.66%) | 89,972 |
1 Mar 2023 | INR | 2,342.2 | 2,345.5 | 2,323.55 | 2,343.25 | 2,343.25 | +21.3 (+0.92%) | 183,724 |
28 Feb 2023 | INR | 2,375 | 2,375 | 2,314.75 | 2,321.95 | 2,321.95 | -47.15 (-1.99%) | 300,235 |
27 Feb 2023 | INR | 2,378.6 | 2,389 | 2,352.45 | 2,369.1 | 2,369.1 | -16.7 (-0.70%) | 247,454 |
24 Feb 2023 | INR | 2,375 | 2,395.6 | 2,368.65 | 2,385.8 | 2,385.8 | +18.25 (+0.77%) | 249,650 |
23 Feb 2023 | INR | 2,376 | 2,394.95 | 2,361.5 | 2,367.55 | 2,367.55 | -11.45 (-0.48%) | 265,844 |
22 Feb 2023 | INR | 2,428 | 2,430 | 2,376.05 | 2,379 | 2,379 | -55.5 (-2.28%) | 288,637 |
21 Feb 2023 | INR | 2,421 | 2,446 | 2,412.45 | 2,434.5 | 2,434.5 | +19.2 (+0.79%) | 167,774 |
20 Feb 2023 | INR | 2,440.4 | 2,449.45 | 2,410.35 | 2,415.3 | 2,415.3 | -24.55 (-1.01%) | 221,415 |
17 Feb 2023 | INR | 2,424.95 | 2,446.9 | 2,410.6 | 2,439.85 | 2,439.85 | +10.2 (+0.42%) | 105,936 |
16 Feb 2023 | INR | 2,450 | 2,463 | 2,425 | 2,429.65 | 2,429.65 | -0.45 (-0.02%) | 277,368 |
15 Feb 2023 | INR | 2,387.8 | 2,437 | 2,375 | 2,430.1 | 2,430.1 | +52.7 (+2.22%) | 367,072 |
14 Feb 2023 | INR | 2,325.2 | 2,381 | 2,324 | 2,377.4 | 2,377.4 | +54.65 (+2.35%) | 124,813 |
13 Feb 2023 | INR | 2,337.6 | 2,350 | 2,314.05 | 2,322.75 | 2,322.75 | -13.6 (-0.58%) | 79,836 |
10 Feb 2023 | INR | 2,357 | 2,357 | 2,321.6 | 2,336.35 | 2,336.35 | -19.05 (-0.81%) | 127,318 |
9 Feb 2023 | INR | 2,357.35 | 2,370.8 | 2,334.05 | 2,355.4 | 2,355.4 | +3.6 (+0.15%) | 88,852 |
8 Feb 2023 | INR | 2,311.3 | 2,359.6 | 2,307.15 | 2,351.8 | 2,351.8 | +45.9 (+1.99%) | 268,850 |
7 Feb 2023 | INR | 2,312 | 2,327 | 2,293.1 | 2,305.9 | 2,305.9 | -5.6 (-0.24%) | 225,094 |
6 Feb 2023 | INR | 2,325 | 2,325 | 2,306.75 | 2,311.5 | 2,311.5 | -17.55 (-0.75%) | 206,263 |
3 Feb 2023 | INR | 2,345 | 2,347.9 | 2,293.2 | 2,329.05 | 2,329.05 | +2.25 (+0.10%) | 148,804 |
2 Feb 2023 | INR | 2,325 | 2,347.7 | 2,311.35 | 2,326.8 | 2,326.8 | -11.25 (-0.48%) | 104,181 |
1 Feb 2023 | INR | 2,380 | 2,380.9 | 2,305 | 2,338.05 | 2,338.05 | -15.85 (-0.67%) | 573,669 |
31 Jan 2023 | INR | 2,385 | 2,386.1 | 2,341.7 | 2,353.9 | 2,353.9 | +2.6 (+0.11%) | 100,296 |
30 Jan 2023 | INR | 2,337.75 | 2,369.4 | 2,301.15 | 2,351.3 | 2,351.3 | +13.55 (+0.58%) | 1,392,194 |
27 Jan 2023 | INR | 2,381.95 | 2,388.05 | 2,312.1 | 2,337.75 | 2,337.75 | -45.2 (-1.90%) | 452,582 |
25 Jan 2023 | INR | 2,410 | 2,414.8 | 2,381 | 2,382.95 | 2,382.95 | -32.2 (-1.33%) | 103,914 |
24 Jan 2023 | INR | 2,432.5 | 2,443.9 | 2,388.65 | 2,415.15 | 2,415.15 | -14.45 (-0.59%) | 349,349 |
23 Jan 2023 | INR | 2,450 | 2,466 | 2,426 | 2,429.6 | 2,429.6 | -13.1 (-0.54%) | 213,860 |