Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 2,031 | 2,055 | 2,020.05 | 2,030.6 | 2,030.6 | +0.85 (+0.04%) | 2,324 |
3 Mar 2023 | INR | 2,019.25 | 2,042.7 | 2,015.9 | 2,029.75 | 2,029.75 | +16.4 (+0.81%) | 1,879 |
2 Mar 2023 | INR | 2,062.6 | 2,062.6 | 2,008.55 | 2,013.35 | 2,013.35 | -16.85 (-0.83%) | 1,368 |
1 Mar 2023 | INR | 2,064.95 | 2,064.95 | 2,023.35 | 2,030.2 | 2,030.2 | -3.2 (-0.16%) | 1,979 |
28 Feb 2023 | INR | 1,987 | 2,054.9 | 1,976.7 | 2,033.4 | 2,033.4 | +45.25 (+2.28%) | 6,632 |
27 Feb 2023 | INR | 2,029.9 | 2,029.9 | 1,971 | 1,988.15 | 1,988.15 | -15.9 (-0.79%) | 2,266 |
24 Feb 2023 | INR | 2,058.95 | 2,058.95 | 2,000 | 2,004.05 | 2,004.05 | -41.35 (-2.02%) | 2,952 |
23 Feb 2023 | INR | 2,006 | 2,058 | 1,965 | 2,045.4 | 2,045.4 | +40.25 (+2.01%) | 6,980 |
22 Feb 2023 | INR | 2,081.95 | 2,084.2 | 2,000 | 2,005.15 | 2,005.15 | -63.8 (-3.08%) | 13,097 |
21 Feb 2023 | INR | 2,128.45 | 2,135.15 | 2,050.1 | 2,068.95 | 2,068.95 | -39.55 (-1.88%) | 8,930 |
20 Feb 2023 | INR | 2,219.9 | 2,220.35 | 2,099 | 2,108.5 | 2,108.5 | -102.25 (-4.63%) | 6,319 |
17 Feb 2023 | INR | 2,249.95 | 2,249.95 | 2,205.6 | 2,210.75 | 2,210.75 | -5.15 (-0.23%) | 1,988 |
16 Feb 2023 | INR | 2,231.05 | 2,261 | 2,205 | 2,215.9 | 2,215.9 | -26.55 (-1.18%) | 3,064 |
15 Feb 2023 | INR | 2,231.05 | 2,262.8 | 2,229.15 | 2,242.45 | 2,242.45 | +2.8 (+0.13%) | 1,610 |
14 Feb 2023 | INR | 2,275 | 2,275 | 2,216.65 | 2,239.65 | 2,239.65 | -19.1 (-0.85%) | 2,937 |
13 Feb 2023 | INR | 2,252.05 | 2,275.3 | 2,228.75 | 2,258.75 | 2,258.75 | -1.1 (-0.05%) | 3,903 |
10 Feb 2023 | INR | 2,259.95 | 2,272.45 | 2,233.05 | 2,259.85 | 2,259.85 | +13.2 (+0.59%) | 3,722 |
9 Feb 2023 | INR | 2,229.05 | 2,257.2 | 2,219.4 | 2,246.65 | 2,246.65 | +17.55 (+0.79%) | 5,057 |
8 Feb 2023 | INR | 2,217.05 | 2,249.55 | 2,217.05 | 2,229.1 | 2,229.1 | +12.5 (+0.56%) | 2,147 |
7 Feb 2023 | INR | 2,223.05 | 2,239 | 2,199.55 | 2,216.6 | 2,216.6 | +22.1 (+1.01%) | 2,275 |
6 Feb 2023 | INR | 2,179.95 | 2,223.95 | 2,167.9 | 2,194.5 | 2,194.5 | +17.95 (+0.82%) | 6,669 |
3 Feb 2023 | INR | 2,200 | 2,200 | 2,132.1 | 2,176.55 | 2,176.55 | -3.65 (-0.17%) | 2,286 |
2 Feb 2023 | INR | 2,095.4 | 2,216.6 | 2,095.4 | 2,180.2 | 2,180.2 | +84.85 (+4.05%) | 12,199 |
1 Feb 2023 | INR | 2,155 | 2,184 | 2,064.1 | 2,095.35 | 2,095.35 | -33.5 (-1.57%) | 4,951 |
31 Jan 2023 | INR | 2,114.95 | 2,148.2 | 2,101 | 2,128.85 | 2,128.85 | +17.65 (+0.84%) | 1,743 |
30 Jan 2023 | INR | 2,111.05 | 2,145 | 2,080 | 2,111.2 | 2,111.2 | -6.45 (-0.30%) | 3,616 |
27 Jan 2023 | INR | 2,165.05 | 2,259 | 2,062.5 | 2,117.65 | 2,117.65 | -67.9 (-3.11%) | 6,500 |
25 Jan 2023 | INR | 2,226.85 | 2,228.95 | 2,174.3 | 2,185.55 | 2,185.55 | -37.85 (-1.70%) | 2,885 |
24 Jan 2023 | INR | 2,200.5 | 2,258.4 | 2,200.5 | 2,223.4 | 2,223.4 | -7.9 (-0.35%) | 1,509 |
23 Jan 2023 | INR | 2,280.2 | 2,280.2 | 2,226.7 | 2,231.3 | 2,231.3 | -24.35 (-1.08%) | 2,965 |