Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 1,948.0933 | 1,948.7467 | 1,909 | 1,922.2 | 1,441.6504 | -15.053 (-0.78%) | 292,511 |
8 Mar 2023 | INR | 1,923.4533 | 1,944 | 1,905.7467 | 1,937.2533 | 1,452.9403 | +13.8 (+0.72%) | 307,607 |
6 Mar 2023 | INR | 1,932.9467 | 1,940.0933 | 1,919.7467 | 1,923.4533 | 1,442.5903 | +2.253 (+0.12%) | 278,530 |
3 Mar 2023 | INR | 1,917 | 1,925 | 1,901.0533 | 1,921.2 | 1,440.9004 | +14.4 (+0.76%) | 255,547 |
2 Mar 2023 | INR | 1,910 | 1,923.9467 | 1,897.2933 | 1,906.8 | 1,430.1004 | +3.747 (+0.20%) | 278,946 |
1 Mar 2023 | INR | 1,902 | 1,932 | 1,893.8 | 1,903.0533 | 1,427.2903 | +14.547 (+0.77%) | 262,027 |
28 Feb 2023 | INR | 1,870 | 1,897.8 | 1,862.0533 | 1,888.5067 | 1,416.3804 | +15.253 (+0.81%) | 589,235 |
27 Feb 2023 | INR | 1,870 | 1,877.8 | 1,828 | 1,873.2533 | 1,404.9403 | +6.4 (+0.34%) | 454,809 |
24 Feb 2023 | INR | 1,886.4 | 1,917.6 | 1,863 | 1,866.8533 | 1,400.1403 | -10.147 (-0.54%) | 598,299 |
23 Feb 2023 | INR | 1,853 | 1,897.5067 | 1,803.7467 | 1,877 | 1,407.7504 | +20.093 (+1.08%) | 863,269 |
22 Feb 2023 | INR | 1,943.7467 | 1,943.7467 | 1,850 | 1,856.9067 | 1,392.6804 | -87.547 (-4.50%) | 914,845 |
21 Feb 2023 | INR | 1,915 | 1,964.9067 | 1,901.2533 | 1,944.4533 | 1,458.3403 | +44.4 (+2.34%) | 516,297 |
20 Feb 2023 | INR | 1,913.5067 | 1,943 | 1,895 | 1,900.0533 | 1,425.0403 | -13.453 (-0.70%) | 549,353 |
17 Feb 2023 | INR | 1,918 | 1,930.7067 | 1,901 | 1,913.5067 | 1,435.1304 | -14.293 (-0.74%) | 251,777 |
16 Feb 2023 | INR | 1,914 | 1,941.9467 | 1,908 | 1,927.8 | 1,445.8504 | +26.093 (+1.37%) | 370,339 |
15 Feb 2023 | INR | 1,911.9467 | 1,915 | 1,892.2533 | 1,901.7067 | 1,426.2804 | -9.147 (-0.48%) | 346,178 |
14 Feb 2023 | INR | 1,900 | 1,923.4533 | 1,890.0933 | 1,910.8533 | 1,433.1403 | +8.253 (+0.43%) | 350,381 |
13 Feb 2023 | INR | 1,925 | 1,936.9467 | 1,895.1467 | 1,902.6 | 1,426.9504 | -39.053 (-2.01%) | 721,781 |
10 Feb 2023 | INR | 2,030 | 2,039.9467 | 1,923 | 1,941.6533 | 1,456.2403 | -88.6 (-4.36%) | 1,332,869 |
9 Feb 2023 | INR | 2,034.0533 | 2,046.3467 | 2,010.4 | 2,030.2533 | 1,522.6904 | -3.8 (-0.19%) | 386,402 |
8 Feb 2023 | INR | 2,060 | 2,072.8 | 1,983 | 2,034.0533 | 1,525.5404 | -40.493 (-1.95%) | 1,265,370 |
7 Feb 2023 | INR | 2,110 | 2,129.9467 | 2,060.0533 | 2,074.5467 | 1,555.9104 | -17.6 (-0.84%) | 554,729 |
6 Feb 2023 | INR | 2,065 | 2,113 | 2,038.2933 | 2,092.1467 | 1,569.1104 | +38.347 (+1.87%) | 654,241 |
3 Feb 2023 | INR | 2,037.9467 | 2,063.7467 | 2,008.2933 | 2,053.8 | 1,540.3504 | +17.347 (+0.85%) | 320,897 |
2 Feb 2023 | INR | 2,010.6533 | 2,068.7467 | 1,996.3467 | 2,036.4533 | 1,527.3404 | +32.707 (+1.63%) | 323,599 |
1 Feb 2023 | INR | 2,071.0933 | 2,086.0933 | 1,973 | 2,003.7467 | 1,502.8104 | -48.96 (-2.39%) | 422,703 |
31 Jan 2023 | INR | 1,998.0533 | 2,061 | 1,986.6533 | 2,052.7067 | 1,539.5304 | +82.053 (+4.16%) | 661,494 |
30 Jan 2023 | INR | 1,963.3467 | 1,999.6533 | 1,948.2533 | 1,970.6533 | 1,477.9903 | +7.36 (+0.37%) | 336,989 |
27 Jan 2023 | INR | 1,980 | 1,980 | 1,939.9067 | 1,963.2933 | 1,472.4703 | -15.053 (-0.76%) | 650,003 |
25 Jan 2023 | INR | 2,005 | 2,015.4533 | 1,960 | 1,978.3467 | 1,483.7604 | -31.453 (-1.56%) | 334,011 |