Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 1,432.55 | 1,442.95 | 1,410.55 | 1,421 | 1,421 | -10.05 (-0.70%) | 400,802 |
8 Mar 2023 | INR | 1,418.8 | 1,435.4 | 1,402.4 | 1,431.05 | 1,431.05 | +10.45 (+0.74%) | 296,285 |
6 Mar 2023 | INR | 1,408.5 | 1,426 | 1,407 | 1,420.6 | 1,420.6 | +15.4 (+1.10%) | 348,034 |
3 Mar 2023 | INR | 1,394.3 | 1,412 | 1,387.1 | 1,405.2 | 1,405.2 | +18.2 (+1.31%) | 742,696 |
2 Mar 2023 | INR | 1,418.95 | 1,418.95 | 1,385 | 1,387 | 1,387 | -32.15 (-2.27%) | 400,428 |
1 Mar 2023 | INR | 1,410 | 1,421 | 1,406.75 | 1,419.15 | 1,419.15 | +8 (+0.57%) | 282,944 |
28 Feb 2023 | INR | 1,390 | 1,414.4 | 1,386.7 | 1,411.15 | 1,411.15 | +19.45 (+1.40%) | 225,394 |
27 Feb 2023 | INR | 1,425.85 | 1,425.85 | 1,382.5 | 1,391.7 | 1,391.7 | -28.65 (-2.02%) | 409,843 |
24 Feb 2023 | INR | 1,422.65 | 1,432.5 | 1,416.1 | 1,420.35 | 1,420.35 | +4.8 (+0.34%) | 281,152 |
23 Feb 2023 | INR | 1,424.9 | 1,429.95 | 1,410.95 | 1,415.55 | 1,415.55 | -9.35 (-0.66%) | 222,961 |
22 Feb 2023 | INR | 1,409.55 | 1,427 | 1,402.45 | 1,424.9 | 1,424.9 | +12.1 (+0.86%) | 394,468 |
21 Feb 2023 | INR | 1,439.95 | 1,449 | 1,408.25 | 1,412.8 | 1,412.8 | -21.25 (-1.48%) | 439,839 |
20 Feb 2023 | INR | 1,451.55 | 1,451.55 | 1,417 | 1,434.05 | 1,434.05 | -6 (-0.42%) | 934,320 |
17 Feb 2023 | INR | 1,446 | 1,450.85 | 1,422 | 1,440.05 | 1,440.05 | -10 (-0.69%) | 418,074 |
16 Feb 2023 | INR | 1,480.5 | 1,494.6 | 1,444 | 1,450.05 | 1,450.05 | -25.45 (-1.72%) | 530,445 |
15 Feb 2023 | INR | 1,482.45 | 1,539.85 | 1,463.65 | 1,475.5 | 1,475.5 | -26.4 (-1.76%) | 1,300,850 |
14 Feb 2023 | INR | 1,495.3 | 1,508.9 | 1,485 | 1,501.9 | 1,501.9 | +8.5 (+0.57%) | 112,483 |
13 Feb 2023 | INR | 1,523.85 | 1,524.95 | 1,486 | 1,493.4 | 1,493.4 | -27.3 (-1.80%) | 197,844 |
10 Feb 2023 | INR | 1,519.85 | 1,527.45 | 1,506.05 | 1,520.7 | 1,520.7 | +6.1 (+0.40%) | 75,811 |
9 Feb 2023 | INR | 1,519 | 1,526.65 | 1,503.75 | 1,514.6 | 1,514.6 | -2.35 (-0.15%) | 110,727 |
8 Feb 2023 | INR | 1,531.7 | 1,531.7 | 1,510 | 1,516.95 | 1,516.95 | -10.15 (-0.66%) | 205,529 |
7 Feb 2023 | INR | 1,520.1 | 1,531.7 | 1,515.25 | 1,527.1 | 1,527.1 | +3.65 (+0.24%) | 85,838 |
6 Feb 2023 | INR | 1,520.1 | 1,536.95 | 1,513.65 | 1,523.45 | 1,523.45 | -6.05 (-0.40%) | 88,011 |
3 Feb 2023 | INR | 1,547.4 | 1,548.9 | 1,510 | 1,529.5 | 1,529.5 | -1.75 (-0.11%) | 155,472 |
2 Feb 2023 | INR | 1,481 | 1,534.9 | 1,481 | 1,531.25 | 1,531.25 | +30.85 (+2.06%) | 181,839 |
1 Feb 2023 | INR | 1,529.35 | 1,545.65 | 1,481.3 | 1,500.4 | 1,500.4 | -28.95 (-1.89%) | 224,009 |
31 Jan 2023 | INR | 1,514 | 1,538.95 | 1,509 | 1,529.35 | 1,529.35 | +17.45 (+1.15%) | 89,685 |
30 Jan 2023 | INR | 1,495.05 | 1,516.6 | 1,486.4 | 1,511.9 | 1,511.9 | +15.7 (+1.05%) | 87,068 |
27 Jan 2023 | INR | 1,540 | 1,540 | 1,478.1 | 1,496.2 | 1,496.2 | -33.6 (-2.20%) | 410,791 |
25 Jan 2023 | INR | 1,570 | 1,570 | 1,521.25 | 1,529.8 | 1,529.8 | -42.15 (-2.68%) | 273,339 |