Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1,015 | 1,049.4 | 1,015 | 1,044.35 | 1,044.35 | +32.65 (+3.23%) | 9,981 |
3 Mar 2023 | INR | 1,011.9 | 1,019.6 | 1,006.35 | 1,011.7 | 1,011.7 | +3 (+0.30%) | 24,423 |
2 Mar 2023 | INR | 1,011.05 | 1,036.8 | 1,003.3 | 1,008.7 | 1,008.7 | -12.65 (-1.24%) | 5,156 |
1 Mar 2023 | INR | 1,023.95 | 1,025.95 | 1,013.05 | 1,021.35 | 1,021.35 | -2.2 (-0.21%) | 5,298 |
28 Feb 2023 | INR | 975.9 | 1,045 | 963.05 | 1,023.55 | 1,023.55 | +45.65 (+4.67%) | 13,602 |
27 Feb 2023 | INR | 987.1 | 993.5 | 928.05 | 977.9 | 977.9 | -12.9 (-1.30%) | 74,165 |
24 Feb 2023 | INR | 1,020 | 1,029.5 | 985 | 990.8 | 990.8 | -25.7 (-2.53%) | 9,754 |
23 Feb 2023 | INR | 1,025 | 1,030.9 | 1,009.15 | 1,016.5 | 1,016.5 | -6 (-0.59%) | 16,744 |
22 Feb 2023 | INR | 1,027 | 1,037.5 | 1,019.4 | 1,022.5 | 1,022.5 | -9.15 (-0.89%) | 4,203 |
21 Feb 2023 | INR | 1,025.05 | 1,035.95 | 1,025.05 | 1,031.65 | 1,031.65 | +1.7 (+0.17%) | 11,029 |
20 Feb 2023 | INR | 1,025 | 1,035.75 | 1,021.25 | 1,029.95 | 1,029.95 | +5.7 (+0.56%) | 5,370 |
17 Feb 2023 | INR | 1,023.2 | 1,037 | 1,022.15 | 1,024.25 | 1,024.25 | +1.1 (+0.11%) | 4,433 |
16 Feb 2023 | INR | 1,025.9 | 1,037.25 | 1,019.2 | 1,023.15 | 1,023.15 | +0.3 (+0.03%) | 15,705 |
15 Feb 2023 | INR | 1,032.15 | 1,035 | 1,018.5 | 1,022.85 | 1,022.85 | -10.75 (-1.04%) | 3,420 |
14 Feb 2023 | INR | 1,032.05 | 1,044.95 | 1,030.65 | 1,033.6 | 1,033.6 | +2.4 (+0.23%) | 9,780 |
13 Feb 2023 | INR | 1,047.3 | 1,059.25 | 1,026.9 | 1,031.2 | 1,031.2 | -18.05 (-1.72%) | 26,121 |
10 Feb 2023 | INR | 1,040.05 | 1,062 | 1,040.05 | 1,049.25 | 1,049.25 | +5.95 (+0.57%) | 7,094 |
9 Feb 2023 | INR | 1,032 | 1,050 | 1,030 | 1,043.3 | 1,043.3 | +2.85 (+0.27%) | 17,890 |
8 Feb 2023 | INR | 1,065 | 1,068.55 | 1,030 | 1,040.45 | 1,040.45 | -22.65 (-2.13%) | 10,140 |
7 Feb 2023 | INR | 1,080.05 | 1,080.6 | 1,058.75 | 1,063.1 | 1,063.1 | -17.5 (-1.62%) | 23,965 |
6 Feb 2023 | INR | 1,099.25 | 1,099.25 | 1,073 | 1,080.6 | 1,080.6 | +5.05 (+0.47%) | 28,040 |
3 Feb 2023 | INR | 1,075.05 | 1,099.15 | 1,054.95 | 1,075.55 | 1,075.55 | +10.15 (+0.95%) | 7,408 |
2 Feb 2023 | INR | 1,069.95 | 1,075.45 | 1,045.55 | 1,065.4 | 1,065.4 | -5.45 (-0.51%) | 21,482 |
1 Feb 2023 | INR | 1,105.05 | 1,112.65 | 1,053.3 | 1,070.85 | 1,070.85 | -32.05 (-2.91%) | 9,449 |
31 Jan 2023 | INR | 1,060 | 1,109.9 | 1,059.55 | 1,102.9 | 1,102.9 | +38.15 (+3.58%) | 10,605 |
30 Jan 2023 | INR | 1,040.05 | 1,067.8 | 1,033.4 | 1,064.75 | 1,064.75 | +15.95 (+1.52%) | 8,282 |
27 Jan 2023 | INR | 1,058.95 | 1,060.35 | 1,040.4 | 1,048.8 | 1,048.8 | +0.2 (+0.02%) | 9,971 |
25 Jan 2023 | INR | 1,041.75 | 1,062.4 | 1,028.35 | 1,048.6 | 1,048.6 | +7.85 (+0.75%) | 6,198 |
24 Jan 2023 | INR | 1,020.05 | 1,042.75 | 1,020.05 | 1,040.75 | 1,040.75 | +15.1 (+1.47%) | 5,129 |
23 Jan 2023 | INR | 1,043 | 1,043.95 | 1,022.05 | 1,025.65 | 1,025.65 | -8.05 (-0.78%) | 4,139 |