Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 1,513.2 | 1,528 | 1,493.6 | 1,513.7 | 1,513.7 | +12.54 (+0.84%) | 292,358 |
8 Mar 2023 | INR | 1,488 | 1,522.34 | 1,467.26 | 1,501.16 | 1,501.16 | +19.6 (+1.32%) | 347,020 |
6 Mar 2023 | INR | 1,446.7 | 1,484 | 1,435 | 1,481.56 | 1,481.56 | +41.86 (+2.91%) | 163,532 |
3 Mar 2023 | INR | 1,434.56 | 1,458.16 | 1,429.94 | 1,439.7 | 1,439.7 | +11.76 (+0.82%) | 103,724 |
2 Mar 2023 | INR | 1,443.66 | 1,446.76 | 1,415 | 1,427.94 | 1,427.94 | -8.82 (-0.61%) | 78,508 |
1 Mar 2023 | INR | 1,442.34 | 1,450 | 1,432.56 | 1,436.76 | 1,436.76 | +0.46 (+0.03%) | 118,046 |
28 Feb 2023 | INR | 1,460 | 1,465 | 1,431.84 | 1,436.3 | 1,436.3 | +7.64 (+0.53%) | 223,920 |
27 Feb 2023 | INR | 1,462.16 | 1,474 | 1,421 | 1,428.66 | 1,428.66 | -29.24 (-2.01%) | 98,954 |
24 Feb 2023 | INR | 1,431.5 | 1,465 | 1,429.8 | 1,457.9 | 1,457.9 | +35.5 (+2.50%) | 485,056 |
23 Feb 2023 | INR | 1,468.2 | 1,493.94 | 1,415 | 1,422.4 | 1,422.4 | -29.04 (-2.00%) | 315,294 |
22 Feb 2023 | INR | 1,411 | 1,478 | 1,403.94 | 1,451.44 | 1,451.44 | +37.64 (+2.66%) | 671,004 |
21 Feb 2023 | INR | 1,430.16 | 1,435 | 1,401 | 1,413.8 | 1,413.8 | -5.46 (-0.38%) | 96,240 |
20 Feb 2023 | INR | 1,424 | 1,434.34 | 1,414.3 | 1,419.26 | 1,419.26 | +1.2 (+0.08%) | 63,290 |
17 Feb 2023 | INR | 1,417.06 | 1,430 | 1,409.9 | 1,418.06 | 1,418.06 | -1.6 (-0.11%) | 68,178 |
16 Feb 2023 | INR | 1,389 | 1,453.4 | 1,374 | 1,419.66 | 1,419.66 | +35.06 (+2.53%) | 318,646 |
15 Feb 2023 | INR | 1,359.76 | 1,412.2 | 1,339.66 | 1,384.6 | 1,384.6 | +24.84 (+1.83%) | 92,456 |
14 Feb 2023 | INR | 1,371.9 | 1,384.6 | 1,356.34 | 1,359.76 | 1,359.76 | -10.08 (-0.74%) | 43,812 |
13 Feb 2023 | INR | 1,376.66 | 1,418.84 | 1,361.26 | 1,369.84 | 1,369.84 | -6.82 (-0.50%) | 113,168 |
10 Feb 2023 | INR | 1,360.06 | 1,388 | 1,360.06 | 1,376.66 | 1,376.66 | +8.16 (+0.60%) | 55,914 |
9 Feb 2023 | INR | 1,360 | 1,380.7 | 1,360 | 1,368.5 | 1,368.5 | -5.7 (-0.41%) | 31,726 |
8 Feb 2023 | INR | 1,360 | 1,390.94 | 1,360 | 1,374.2 | 1,374.2 | +2.7 (+0.20%) | 62,754 |
7 Feb 2023 | INR | 1,355 | 1,393.76 | 1,353.76 | 1,371.5 | 1,371.5 | +5.4 (+0.40%) | 100,984 |
6 Feb 2023 | INR | 1,378.6 | 1,385.94 | 1,361 | 1,366.1 | 1,366.1 | +7.84 (+0.58%) | 141,478 |
3 Feb 2023 | INR | 1,333.1 | 1,392.94 | 1,333.06 | 1,358.26 | 1,358.26 | +28.42 (+2.14%) | 478,424 |
2 Feb 2023 | INR | 1,265 | 1,339 | 1,256 | 1,329.84 | 1,329.84 | +62.9 (+4.96%) | 502,744 |
1 Feb 2023 | INR | 1,237.6 | 1,282.4 | 1,237.6 | 1,266.94 | 1,266.94 | +38 (+3.09%) | 421,122 |
31 Jan 2023 | INR | 1,207.9 | 1,237.26 | 1,205.06 | 1,228.94 | 1,228.94 | +10 (+0.82%) | 281,748 |
30 Jan 2023 | INR | 1,234 | 1,241.26 | 1,211 | 1,218.94 | 1,218.94 | -16.12 (-1.31%) | 61,018 |
27 Jan 2023 | INR | 1,247.16 | 1,248.94 | 1,216 | 1,235.06 | 1,235.06 | -14.04 (-1.12%) | 64,650 |
25 Jan 2023 | INR | 1,236.66 | 1,256.4 | 1,230 | 1,249.1 | 1,249.1 | +3.04 (+0.24%) | 47,690 |