Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1,108.8 | 1,118.95 | 1,070.55 | 1,096.55 | 1,096.55 | -6.8 (-0.62%) | 1,567 |
3 Mar 2023 | INR | 1,104.6 | 1,116.1 | 1,096.2 | 1,103.35 | 1,103.35 | +1.4 (+0.13%) | 1,147 |
2 Mar 2023 | INR | 1,070.7 | 1,109.3 | 1,070.7 | 1,101.95 | 1,101.95 | +23.95 (+2.22%) | 482 |
1 Mar 2023 | INR | 1,188.95 | 1,188.95 | 1,063.1 | 1,078 | 1,078 | -6.4 (-0.59%) | 1,274 |
28 Feb 2023 | INR | 1,065.3 | 1,090.15 | 1,060 | 1,084.4 | 1,084.4 | +15.6 (+1.46%) | 1,227 |
27 Feb 2023 | INR | 1,078.45 | 1,078.45 | 1,040.4 | 1,068.8 | 1,068.8 | +3.45 (+0.32%) | 2,227 |
24 Feb 2023 | INR | 1,088.45 | 1,088.45 | 1,055 | 1,065.35 | 1,065.35 | -19.05 (-1.76%) | 57,786 |
23 Feb 2023 | INR | 1,102.35 | 1,115.05 | 1,080.95 | 1,084.4 | 1,084.4 | -15 (-1.36%) | 1,003 |
22 Feb 2023 | INR | 1,105.35 | 1,105.35 | 1,080 | 1,099.4 | 1,099.4 | -9.7 (-0.87%) | 3,669 |
21 Feb 2023 | INR | 1,144.95 | 1,144.95 | 1,100 | 1,109.1 | 1,109.1 | -10.85 (-0.97%) | 2,146 |
20 Feb 2023 | INR | 1,111.8 | 1,125.55 | 1,096.75 | 1,119.95 | 1,119.95 | +15.65 (+1.42%) | 4,112 |
17 Feb 2023 | INR | 1,118.4 | 1,120.05 | 1,091.9 | 1,104.3 | 1,104.3 | -11.65 (-1.04%) | 954 |
16 Feb 2023 | INR | 1,125.05 | 1,138.95 | 1,115 | 1,115.95 | 1,115.95 | -10.15 (-0.90%) | 358 |
15 Feb 2023 | INR | 1,109.35 | 1,143 | 1,104.55 | 1,126.1 | 1,126.1 | +22.45 (+2.03%) | 57,660 |
14 Feb 2023 | INR | 1,126.2 | 1,126.2 | 1,101 | 1,103.65 | 1,103.65 | -34.3 (-3.01%) | 2,817 |
13 Feb 2023 | INR | 1,139.95 | 1,144.4 | 1,109.65 | 1,137.95 | 1,137.95 | -0.6 (-0.05%) | 4,392 |
10 Feb 2023 | INR | 1,138.6 | 1,143.85 | 1,132.2 | 1,138.55 | 1,138.55 | +0.25 (+0.02%) | 464 |
9 Feb 2023 | INR | 1,139.95 | 1,155.95 | 1,119 | 1,138.3 | 1,138.3 | +16.15 (+1.44%) | 2,172 |
8 Feb 2023 | INR | 1,093.7 | 1,126.35 | 1,093.7 | 1,122.15 | 1,122.15 | +24.3 (+2.21%) | 2,239 |
7 Feb 2023 | INR | 1,096.25 | 1,125.05 | 1,060.05 | 1,097.85 | 1,097.85 | +7 (+0.64%) | 1,632 |
6 Feb 2023 | INR | 1,080.1 | 1,106.7 | 1,074.65 | 1,090.85 | 1,090.85 | +9.4 (+0.87%) | 1,423 |
3 Feb 2023 | INR | 1,093.15 | 1,102.9 | 1,075 | 1,081.45 | 1,081.45 | -6.1 (-0.56%) | 1,252 |
2 Feb 2023 | INR | 1,086.9 | 1,108.25 | 1,082.65 | 1,087.55 | 1,087.55 | -1.4 (-0.13%) | 895 |
1 Feb 2023 | INR | 1,125.9 | 1,139.55 | 1,075.55 | 1,088.95 | 1,088.95 | -26.15 (-2.35%) | 2,172 |
31 Jan 2023 | INR | 1,096.65 | 1,120.7 | 1,096.65 | 1,115.1 | 1,115.1 | +16.05 (+1.46%) | 463 |
30 Jan 2023 | INR | 1,090 | 1,115 | 1,072.8 | 1,099.05 | 1,099.05 | +9.1 (+0.83%) | 1,198 |
27 Jan 2023 | INR | 1,113.65 | 1,113.65 | 1,082.25 | 1,089.95 | 1,089.95 | -16.05 (-1.45%) | 3,367 |
25 Jan 2023 | INR | 1,100.05 | 1,122.65 | 1,083.05 | 1,106 | 1,106 | -6.95 (-0.62%) | 2,552 |
24 Jan 2023 | INR | 1,109.4 | 1,121.85 | 1,098 | 1,112.95 | 1,112.95 | -9.45 (-0.84%) | 2,583 |
23 Jan 2023 | INR | 1,067.05 | 1,125 | 1,067.05 | 1,122.4 | 1,122.4 | +34.15 (+3.14%) | 2,938 |