Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 2,512 | 2,540 | 2,494 | 2,503.3 | 2,503.3 | -8.2 (-0.33%) | 18,771 |
8 Mar 2023 | INR | 2,494.05 | 2,540.95 | 2,482.55 | 2,511.5 | 2,511.5 | +17.45 (+0.70%) | 25,303 |
6 Mar 2023 | INR | 2,502 | 2,521.65 | 2,483.1 | 2,494.05 | 2,494.05 | -12.15 (-0.48%) | 32,035 |
3 Mar 2023 | INR | 2,523.4 | 2,528.5 | 2,502.5 | 2,506.2 | 2,506.2 | -6.85 (-0.27%) | 13,577 |
2 Mar 2023 | INR | 2,520 | 2,547 | 2,506.1 | 2,513.05 | 2,513.05 | +6.05 (+0.24%) | 14,885 |
1 Mar 2023 | INR | 2,514.7 | 2,533.1 | 2,501.15 | 2,507 | 2,507 | +5.2 (+0.21%) | 14,445 |
28 Feb 2023 | INR | 2,522.1 | 2,526.8 | 2,495 | 2,501.8 | 2,501.8 | -20.3 (-0.80%) | 9,451 |
27 Feb 2023 | INR | 2,512.75 | 2,534 | 2,481 | 2,522.1 | 2,522.1 | +9.35 (+0.37%) | 19,262 |
24 Feb 2023 | INR | 2,536.7 | 2,560 | 2,503 | 2,512.75 | 2,512.75 | -16.85 (-0.67%) | 13,080 |
23 Feb 2023 | INR | 2,511.9 | 2,547 | 2,502.05 | 2,529.6 | 2,529.6 | +17.7 (+0.70%) | 16,309 |
22 Feb 2023 | INR | 2,516.05 | 2,547.95 | 2,500 | 2,511.9 | 2,511.9 | -25.05 (-0.99%) | 13,357 |
21 Feb 2023 | INR | 2,540.6 | 2,567.95 | 2,500 | 2,536.95 | 2,536.95 | +4.1 (+0.16%) | 16,180 |
20 Feb 2023 | INR | 2,550 | 2,556.25 | 2,509.95 | 2,532.85 | 2,532.85 | -5.85 (-0.23%) | 13,484 |
17 Feb 2023 | INR | 2,520 | 2,574.6 | 2,505.45 | 2,538.7 | 2,538.7 | +16.65 (+0.66%) | 22,103 |
16 Feb 2023 | INR | 2,506.25 | 2,538.7 | 2,500 | 2,522.05 | 2,522.05 | +15.8 (+0.63%) | 18,445 |
15 Feb 2023 | INR | 2,518.85 | 2,541.7 | 2,487 | 2,506.25 | 2,506.25 | -12.6 (-0.50%) | 15,648 |
14 Feb 2023 | INR | 2,554 | 2,574.55 | 2,514.8 | 2,518.85 | 2,518.85 | -42.2 (-1.65%) | 24,728 |
13 Feb 2023 | INR | 2,601 | 2,605.35 | 2,550 | 2,561.05 | 2,561.05 | -44.3 (-1.70%) | 19,009 |
10 Feb 2023 | INR | 2,590 | 2,624 | 2,584 | 2,605.35 | 2,605.35 | -1.5 (-0.06%) | 17,597 |
9 Feb 2023 | INR | 2,615 | 2,635.6 | 2,580 | 2,606.85 | 2,606.85 | -11.55 (-0.44%) | 34,878 |
8 Feb 2023 | INR | 2,639 | 2,640 | 2,610 | 2,618.4 | 2,618.4 | -20.7 (-0.78%) | 20,494 |
7 Feb 2023 | INR | 2,651 | 2,651 | 2,600 | 2,639.1 | 2,639.1 | -14.85 (-0.56%) | 17,679 |
6 Feb 2023 | INR | 2,640 | 2,691 | 2,629.75 | 2,653.95 | 2,653.95 | +16 (+0.61%) | 13,474 |
3 Feb 2023 | INR | 2,686.95 | 2,690.1 | 2,631.1 | 2,637.95 | 2,637.95 | -47.35 (-1.76%) | 15,779 |
2 Feb 2023 | INR | 2,661.25 | 2,727 | 2,640.8 | 2,685.3 | 2,685.3 | +18.25 (+0.68%) | 30,552 |
1 Feb 2023 | INR | 2,646.45 | 2,688 | 2,630.05 | 2,667.05 | 2,667.05 | +37.75 (+1.44%) | 19,198 |
31 Jan 2023 | INR | 2,604.85 | 2,655 | 2,594 | 2,629.3 | 2,629.3 | +29.75 (+1.14%) | 17,578 |
30 Jan 2023 | INR | 2,607.2 | 2,642.4 | 2,590.2 | 2,599.55 | 2,599.55 | -7.65 (-0.29%) | 15,278 |
27 Jan 2023 | INR | 2,650 | 2,720 | 2,598.85 | 2,607.2 | 2,607.2 | -27.75 (-1.05%) | 18,742 |
25 Jan 2023 | INR | 2,610.5 | 2,649 | 2,606.4 | 2,634.95 | 2,634.95 | +18.8 (+0.72%) | 12,052 |