Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 2,038.1 | 2,098.1 | 2,038.1 | 2,059.25 | 2,059.25 | -21.05 (-1.01%) | 1,776 |
3 Mar 2023 | INR | 2,050 | 2,091.3 | 2,027.8 | 2,080.3 | 2,080.3 | +57.55 (+2.85%) | 2,141 |
2 Mar 2023 | INR | 2,040.7 | 2,047.5 | 2,004.35 | 2,022.75 | 2,022.75 | -27.05 (-1.32%) | 1,184 |
1 Mar 2023 | INR | 1,980.85 | 2,054.15 | 1,980.85 | 2,049.8 | 2,049.8 | +35.25 (+1.75%) | 1,089 |
28 Feb 2023 | INR | 1,978.5 | 2,064.7 | 1,931.5 | 2,014.55 | 2,014.55 | +34.85 (+1.76%) | 1,798 |
27 Feb 2023 | INR | 1,962.95 | 1,999 | 1,924 | 1,979.7 | 1,979.7 | +15.65 (+0.80%) | 1,090 |
24 Feb 2023 | INR | 1,962.1 | 1,970 | 1,922.45 | 1,964.05 | 1,964.05 | +16.05 (+0.82%) | 1,699 |
23 Feb 2023 | INR | 1,950.85 | 1,984.45 | 1,943.05 | 1,948 | 1,948 | -16.8 (-0.86%) | 421 |
22 Feb 2023 | INR | 2,012.95 | 2,012.95 | 1,954.85 | 1,964.8 | 1,964.8 | -23.65 (-1.19%) | 1,308 |
21 Feb 2023 | INR | 1,984 | 1,994.9 | 1,957.05 | 1,988.45 | 1,988.45 | +33.65 (+1.72%) | 1,000 |
20 Feb 2023 | INR | 1,954.05 | 1,998.7 | 1,925 | 1,954.8 | 1,954.8 | +2.85 (+0.15%) | 1,811 |
17 Feb 2023 | INR | 1,938.8 | 1,966 | 1,913.85 | 1,951.95 | 1,951.95 | +24.2 (+1.26%) | 1,107 |
16 Feb 2023 | INR | 1,964.95 | 1,985 | 1,922.05 | 1,927.75 | 1,927.75 | -1.2 (-0.06%) | 1,931 |
15 Feb 2023 | INR | 1,899.9 | 1,934.6 | 1,879.7 | 1,928.95 | 1,928.95 | +62.45 (+3.35%) | 1,609 |
14 Feb 2023 | INR | 2,002.05 | 2,015.25 | 1,839.95 | 1,866.5 | 1,866.5 | -135.85 (-6.78%) | 516,116 |
13 Feb 2023 | INR | 2,120.8 | 2,129.35 | 1,997.1 | 2,002.35 | 2,002.35 | -100.3 (-4.77%) | 2,983 |
10 Feb 2023 | INR | 1,940.05 | 2,128.85 | 1,940.05 | 2,102.65 | 2,102.65 | +139.65 (+7.11%) | 3,585 |
9 Feb 2023 | INR | 1,882.05 | 1,980 | 1,862.1 | 1,963 | 1,963 | +83.9 (+4.46%) | 5,478 |
8 Feb 2023 | INR | 1,809.5 | 1,942.85 | 1,784.25 | 1,879.1 | 1,879.1 | +78.8 (+4.38%) | 3,604 |
7 Feb 2023 | INR | 1,775.3 | 1,867.8 | 1,774.65 | 1,800.3 | 1,800.3 | +37.85 (+2.15%) | 1,114 |
6 Feb 2023 | INR | 1,789.9 | 1,792.25 | 1,755 | 1,762.45 | 1,762.45 | -17.95 (-1.01%) | 1,381 |
3 Feb 2023 | INR | 1,763.4 | 1,789.15 | 1,744 | 1,780.4 | 1,780.4 | -2.95 (-0.17%) | 836 |
2 Feb 2023 | INR | 1,799.95 | 1,799.95 | 1,757.95 | 1,783.35 | 1,783.35 | +24.85 (+1.41%) | 195 |
1 Feb 2023 | INR | 1,786.1 | 1,800.35 | 1,734 | 1,758.5 | 1,758.5 | -21.5 (-1.21%) | 1,915 |
31 Jan 2023 | INR | 1,798.55 | 1,801.5 | 1,776.05 | 1,780 | 1,780 | -17.15 (-0.95%) | 135 |
30 Jan 2023 | INR | 1,746.1 | 1,823.95 | 1,737.05 | 1,797.15 | 1,797.15 | +46.9 (+2.68%) | 999 |
27 Jan 2023 | INR | 1,701 | 1,794.15 | 1,701 | 1,750.25 | 1,750.25 | -20.35 (-1.15%) | 554 |
25 Jan 2023 | INR | 1,817.9 | 1,820 | 1,754 | 1,770.6 | 1,770.6 | -38.4 (-2.12%) | 1,736 |
24 Jan 2023 | INR | 1,810.95 | 1,821.1 | 1,794 | 1,809 | 1,809 | -1.95 (-0.11%) | 324 |
23 Jan 2023 | INR | 1,876.1 | 1,900 | 1,801 | 1,810.95 | 1,810.95 | -30.5 (-1.66%) | 787 |