Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 1,152.45 | 1,162.9 | 1,148.9 | 1,152.3 | 1,152.3 | +5.6 (+0.49%) | 14,128 |
8 Mar 2023 | INR | 1,152 | 1,169 | 1,143 | 1,146.7 | 1,146.7 | -10.4 (-0.90%) | 13,865 |
6 Mar 2023 | INR | 1,181.25 | 1,184.4 | 1,153 | 1,157.1 | 1,157.1 | -14.9 (-1.27%) | 21,426 |
3 Mar 2023 | INR | 1,179.25 | 1,190 | 1,154 | 1,172 | 1,172 | +0.7 (+0.06%) | 28,729 |
2 Mar 2023 | INR | 1,152 | 1,179.95 | 1,143 | 1,171.3 | 1,171.3 | +26.45 (+2.31%) | 19,699 |
1 Mar 2023 | INR | 1,150.15 | 1,157.95 | 1,137.3 | 1,144.85 | 1,144.85 | +0.45 (+0.04%) | 12,121 |
28 Feb 2023 | INR | 1,124.25 | 1,155 | 1,115.1 | 1,144.4 | 1,144.4 | +30.8 (+2.77%) | 13,168 |
27 Feb 2023 | INR | 1,146 | 1,147 | 1,111.5 | 1,113.6 | 1,113.6 | -28.85 (-2.53%) | 15,425 |
24 Feb 2023 | INR | 1,145.95 | 1,164.85 | 1,133.15 | 1,142.45 | 1,142.45 | +5 (+0.44%) | 16,077 |
23 Feb 2023 | INR | 1,171 | 1,171 | 1,127 | 1,137.45 | 1,137.45 | -21.75 (-1.88%) | 21,901 |
22 Feb 2023 | INR | 1,160 | 1,185 | 1,151 | 1,159.2 | 1,159.2 | -16.55 (-1.41%) | 29,344 |
21 Feb 2023 | INR | 1,146.35 | 1,189 | 1,144.8 | 1,175.75 | 1,175.75 | +11.15 (+0.96%) | 44,240 |
20 Feb 2023 | INR | 1,152.15 | 1,199 | 1,116.1 | 1,164.6 | 1,164.6 | +3.75 (+0.32%) | 76,490 |
17 Feb 2023 | INR | 1,180 | 1,180 | 1,151 | 1,160.85 | 1,160.85 | -23.65 (-2.00%) | 27,999 |
16 Feb 2023 | INR | 1,151.25 | 1,210 | 1,150.6 | 1,184.5 | 1,184.5 | +33.25 (+2.89%) | 50,526 |
15 Feb 2023 | INR | 1,167.65 | 1,167.65 | 1,132.55 | 1,151.25 | 1,151.25 | -17 (-1.46%) | 38,694 |
14 Feb 2023 | INR | 1,198.3 | 1,224.95 | 1,161 | 1,168.25 | 1,168.25 | -38 (-3.15%) | 38,711 |
13 Feb 2023 | INR | 1,231.25 | 1,238.5 | 1,203 | 1,206.25 | 1,206.25 | -25 (-2.03%) | 17,857 |
10 Feb 2023 | INR | 1,255.55 | 1,262.4 | 1,226.05 | 1,231.25 | 1,231.25 | -22.9 (-1.83%) | 17,739 |
9 Feb 2023 | INR | 1,279.85 | 1,281.95 | 1,245.4 | 1,254.15 | 1,254.15 | -19.35 (-1.52%) | 15,246 |
8 Feb 2023 | INR | 1,268.9 | 1,287.55 | 1,268.9 | 1,273.5 | 1,273.5 | +10.95 (+0.87%) | 29,039 |
7 Feb 2023 | INR | 1,257 | 1,273 | 1,250.95 | 1,262.55 | 1,262.55 | +15.35 (+1.23%) | 15,627 |
6 Feb 2023 | INR | 1,281.25 | 1,299 | 1,242 | 1,247.2 | 1,247.2 | -25.35 (-1.99%) | 18,484 |
3 Feb 2023 | INR | 1,355.1 | 1,362.95 | 1,223 | 1,272.55 | 1,272.55 | -73.95 (-5.49%) | 74,508 |
2 Feb 2023 | INR | 1,351.95 | 1,368.05 | 1,340 | 1,346.5 | 1,346.5 | -36.95 (-2.67%) | 16,301 |
1 Feb 2023 | INR | 1,426.2 | 1,440 | 1,354 | 1,383.45 | 1,383.45 | -36.9 (-2.60%) | 52,531 |
31 Jan 2023 | INR | 1,420 | 1,424 | 1,403.85 | 1,420.35 | 1,420.35 | +9 (+0.64%) | 14,052 |
30 Jan 2023 | INR | 1,405.25 | 1,432.4 | 1,398.05 | 1,411.35 | 1,411.35 | +11 (+0.79%) | 26,221 |
27 Jan 2023 | INR | 1,465 | 1,478.75 | 1,377.4 | 1,400.35 | 1,400.35 | -50.25 (-3.46%) | 68,768 |
25 Jan 2023 | INR | 1,591 | 1,591 | 1,440.9 | 1,450.6 | 1,450.6 | -200.45 (-12.14%) | 210,880 |