Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1,140 | 1,158 | 1,113.05 | 1,121.8 | 1,121.8 | +0.7 (+0.06%) | 62,967 |
3 Mar 2023 | INR | 1,065 | 1,149.15 | 1,065 | 1,121.1 | 1,121.1 | +60.5 (+5.70%) | 81,595 |
2 Mar 2023 | INR | 1,012.7 | 1,095 | 1,007.35 | 1,060.6 | 1,060.6 | +57.6 (+5.74%) | 120,641 |
1 Mar 2023 | INR | 1,019.75 | 1,025.3 | 1,000 | 1,003 | 1,003 | -16.7 (-1.64%) | 42,422 |
28 Feb 2023 | INR | 1,017.1 | 1,035.45 | 1,011.1 | 1,019.7 | 1,019.7 | -17.55 (-1.69%) | 23,992 |
27 Feb 2023 | INR | 1,069.95 | 1,069.95 | 1,029.8 | 1,037.25 | 1,037.25 | -21.5 (-2.03%) | 5,507 |
24 Feb 2023 | INR | 1,095.55 | 1,095.55 | 1,043.2 | 1,058.75 | 1,058.75 | -11.4 (-1.07%) | 10,491 |
23 Feb 2023 | INR | 1,078.05 | 1,084 | 1,043.65 | 1,070.15 | 1,070.15 | -5.65 (-0.53%) | 14,278 |
22 Feb 2023 | INR | 1,070.25 | 1,087.75 | 1,068.45 | 1,075.8 | 1,075.8 | +0.6 (+0.06%) | 20,331 |
21 Feb 2023 | INR | 1,097.95 | 1,111.2 | 1,071 | 1,075.2 | 1,075.2 | -15.15 (-1.39%) | 34,710 |
20 Feb 2023 | INR | 1,115.2 | 1,118.9 | 1,085 | 1,090.35 | 1,090.35 | -21.35 (-1.92%) | 23,386 |
17 Feb 2023 | INR | 1,105 | 1,120.6 | 1,096.5 | 1,111.7 | 1,111.7 | -20.4 (-1.80%) | 11,612 |
16 Feb 2023 | INR | 1,136.95 | 1,140 | 1,128.35 | 1,132.1 | 1,132.1 | +5.05 (+0.45%) | 14,784 |
15 Feb 2023 | INR | 1,129.95 | 1,131.05 | 1,109.2 | 1,127.05 | 1,127.05 | +7.2 (+0.64%) | 15,320 |
14 Feb 2023 | INR | 1,144.95 | 1,144.95 | 1,109.4 | 1,119.85 | 1,119.85 | -15.1 (-1.33%) | 18,171 |
13 Feb 2023 | INR | 1,137.05 | 1,145.45 | 1,124.7 | 1,134.95 | 1,134.95 | -1.95 (-0.17%) | 18,581 |
10 Feb 2023 | INR | 1,135 | 1,158.85 | 1,126.6 | 1,136.9 | 1,136.9 | +12.1 (+1.08%) | 38,584 |
9 Feb 2023 | INR | 1,172 | 1,174.8 | 1,120 | 1,124.8 | 1,124.8 | -35.2 (-3.03%) | 33,282 |
8 Feb 2023 | INR | 1,162.5 | 1,181.75 | 1,157.05 | 1,160 | 1,160 | -2.45 (-0.21%) | 10,794 |
7 Feb 2023 | INR | 1,199.95 | 1,206.6 | 1,145.25 | 1,162.45 | 1,162.45 | -37.5 (-3.13%) | 30,696 |
6 Feb 2023 | INR | 1,202.05 | 1,211.85 | 1,197.1 | 1,199.95 | 1,199.95 | -14.3 (-1.18%) | 11,454 |
3 Feb 2023 | INR | 1,215.05 | 1,239 | 1,202.95 | 1,214.25 | 1,214.25 | -0.35 (-0.03%) | 17,903 |
2 Feb 2023 | INR | 1,190.55 | 1,235.1 | 1,190.55 | 1,214.6 | 1,214.6 | +10.95 (+0.91%) | 6,072 |
1 Feb 2023 | INR | 1,230.05 | 1,265 | 1,187.95 | 1,203.65 | 1,203.65 | -24.85 (-2.02%) | 33,238 |
31 Jan 2023 | INR | 1,206 | 1,244 | 1,196.45 | 1,228.5 | 1,228.5 | +30.95 (+2.58%) | 35,919 |
30 Jan 2023 | INR | 1,182 | 1,218.2 | 1,170 | 1,197.55 | 1,197.55 | +15.15 (+1.28%) | 24,960 |
27 Jan 2023 | INR | 1,244 | 1,245.1 | 1,165 | 1,182.4 | 1,182.4 | -69.25 (-5.53%) | 55,707 |
25 Jan 2023 | INR | 1,279.95 | 1,279.95 | 1,244.7 | 1,251.65 | 1,251.65 | -22 (-1.73%) | 19,446 |
24 Jan 2023 | INR | 1,301.4 | 1,302.15 | 1,270 | 1,273.65 | 1,273.65 | -24.65 (-1.90%) | 18,877 |
23 Jan 2023 | INR | 1,315.6 | 1,315.6 | 1,292 | 1,298.3 | 1,298.3 | +3.9 (+0.30%) | 7,792 |