Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 2,862 | 2,872.45 | 2,836.85 | 2,853.55 | 2,853.55 | -6 (-0.21%) | 774,220 |
8 Mar 2023 | INR | 2,870 | 2,870 | 2,827 | 2,859.55 | 2,859.55 | -5 (-0.17%) | 580,250 |
6 Mar 2023 | INR | 2,843 | 2,884 | 2,830.25 | 2,864.55 | 2,864.55 | +35.7 (+1.26%) | 1,050,000 |
3 Mar 2023 | INR | 2,837.05 | 2,852 | 2,810.65 | 2,828.85 | 2,828.85 | -5.05 (-0.18%) | 679,300 |
2 Mar 2023 | INR | 2,831 | 2,849 | 2,811 | 2,833.9 | 2,833.9 | -7 (-0.25%) | 604,520 |
1 Mar 2023 | INR | 2,828 | 2,853.3 | 2,816.05 | 2,840.9 | 2,840.9 | +12.1 (+0.43%) | 816,600 |
28 Feb 2023 | INR | 2,750 | 2,839 | 2,727.45 | 2,828.8 | 2,828.8 | +78.9 (+2.87%) | 1,820,000 |
27 Feb 2023 | INR | 2,740.4 | 2,758.65 | 2,725.05 | 2,749.9 | 2,749.9 | +11.4 (+0.42%) | 561,320 |
24 Feb 2023 | INR | 2,712.1 | 2,762 | 2,710 | 2,738.5 | 2,738.5 | +32.55 (+1.20%) | 1,430,000 |
23 Feb 2023 | INR | 2,805 | 2,805.55 | 2,700.1 | 2,705.95 | 2,705.95 | -90 (-3.22%) | 1,790,000 |
22 Feb 2023 | INR | 2,809.95 | 2,813.95 | 2,780 | 2,795.95 | 2,795.95 | -21.15 (-0.75%) | 580,270 |
21 Feb 2023 | INR | 2,837 | 2,838.7 | 2,805 | 2,817.1 | 2,817.1 | -8.45 (-0.30%) | 631,930 |
20 Feb 2023 | INR | 2,845 | 2,852 | 2,812.1 | 2,825.55 | 2,825.55 | -8.05 (-0.28%) | 646,220 |
17 Feb 2023 | INR | 2,802.95 | 2,845.85 | 2,785.5 | 2,833.6 | 2,833.6 | +27.65 (+0.99%) | 840,530 |
16 Feb 2023 | INR | 2,797 | 2,834.35 | 2,790.1 | 2,805.95 | 2,805.95 | +19.8 (+0.71%) | 788,960 |
15 Feb 2023 | INR | 2,777 | 2,798.3 | 2,754 | 2,786.15 | 2,786.15 | +9.15 (+0.33%) | 817,720 |
14 Feb 2023 | INR | 2,804.75 | 2,804.75 | 2,765 | 2,777 | 2,777 | -13.75 (-0.49%) | 524,750 |
13 Feb 2023 | INR | 2,814.5 | 2,829 | 2,780 | 2,790.75 | 2,790.75 | -13.85 (-0.49%) | 467,230 |
10 Feb 2023 | INR | 2,830 | 2,830.95 | 2,793 | 2,804.6 | 2,804.6 | -10 (-0.36%) | 700,070 |
9 Feb 2023 | INR | 2,781.95 | 2,820.35 | 2,766.15 | 2,814.6 | 2,814.6 | +49 (+1.77%) | 946,370 |
8 Feb 2023 | INR | 2,768 | 2,784 | 2,744.3 | 2,765.6 | 2,765.6 | +7.55 (+0.27%) | 811,960 |
7 Feb 2023 | INR | 2,762 | 2,774.5 | 2,748.15 | 2,758.05 | 2,758.05 | +3.85 (+0.14%) | 732,250 |
6 Feb 2023 | INR | 2,760.4 | 2,765 | 2,718 | 2,754.2 | 2,754.2 | -6.2 (-0.22%) | 1,120,000 |
3 Feb 2023 | INR | 2,705.65 | 2,763.9 | 2,700 | 2,760.4 | 2,760.4 | +54.75 (+2.02%) | 1,280,000 |
2 Feb 2023 | INR | 2,741 | 2,741 | 2,694 | 2,705.65 | 2,705.65 | -38.1 (-1.39%) | 1,310,000 |
1 Feb 2023 | INR | 2,749.8 | 2,778 | 2,704.8 | 2,743.75 | 2,743.75 | +17.9 (+0.66%) | 1,180,000 |
31 Jan 2023 | INR | 2,760 | 2,779.95 | 2,718.05 | 2,725.85 | 2,725.85 | -40.35 (-1.46%) | 1,960,000 |
30 Jan 2023 | INR | 2,724 | 2,776 | 2,696.25 | 2,766.2 | 2,766.2 | +43.55 (+1.60%) | 1,170,000 |
27 Jan 2023 | INR | 2,766.6 | 2,772.85 | 2,685.85 | 2,722.65 | 2,722.65 | -52.35 (-1.89%) | 1,800,000 |
25 Jan 2023 | INR | 2,810.9 | 2,811 | 2,767.1 | 2,775 | 2,775 | -35.6 (-1.27%) | 857,950 |