Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | INR | 2,288.7 | 2,291.8 | 2,235 | 2,248.65 | 2,248.65 | -43.15 (-1.88%) | 63,936 |
10 Mar 2023 | INR | 2,286 | 2,307.5 | 2,278.95 | 2,291.8 | 2,291.8 | -9.05 (-0.39%) | 80,302 |
9 Mar 2023 | INR | 2,310.9 | 2,310.9 | 2,290.1 | 2,300.85 | 2,300.85 | +1.4 (+0.06%) | 99,356 |
8 Mar 2023 | INR | 2,307 | 2,309.7 | 2,276.35 | 2,299.45 | 2,299.45 | -10.3 (-0.45%) | 52,380 |
6 Mar 2023 | INR | 2,324.8 | 2,355 | 2,301.1 | 2,309.75 | 2,309.75 | -3 (-0.13%) | 53,808 |
3 Mar 2023 | INR | 2,258.95 | 2,349 | 2,257.3 | 2,312.75 | 2,312.75 | +55.6 (+2.46%) | 205,728 |
2 Mar 2023 | INR | 2,255.4 | 2,263.3 | 2,250.05 | 2,257.15 | 2,257.15 | +3.45 (+0.15%) | 34,573 |
1 Mar 2023 | INR | 2,255 | 2,272.1 | 2,250.2 | 2,253.7 | 2,253.7 | -6.35 (-0.28%) | 50,372 |
28 Feb 2023 | INR | 2,262 | 2,272.1 | 2,208.1 | 2,260.05 | 2,260.05 | -7.65 (-0.34%) | 64,110 |
27 Feb 2023 | INR | 2,292 | 2,292 | 2,252.35 | 2,267.7 | 2,267.7 | -25.25 (-1.10%) | 104,535 |
24 Feb 2023 | INR | 2,305.8 | 2,305.95 | 2,285 | 2,292.95 | 2,292.95 | -8.15 (-0.35%) | 39,040 |
23 Feb 2023 | INR | 2,301.95 | 2,307.35 | 2,296 | 2,301.1 | 2,301.1 | 0.0 (0.0%) | 115,524 |
22 Feb 2023 | INR | 2,278 | 2,306.05 | 2,266.55 | 2,301.1 | 2,301.1 | +3.85 (+0.17%) | 100,607 |
21 Feb 2023 | INR | 2,293 | 2,304.95 | 2,281.5 | 2,297.25 | 2,297.25 | -2.1 (-0.09%) | 27,630 |
20 Feb 2023 | INR | 2,309.45 | 2,310 | 2,289.05 | 2,299.35 | 2,299.35 | -1.3 (-0.06%) | 28,418 |
17 Feb 2023 | INR | 2,293.65 | 2,330 | 2,283.05 | 2,300.65 | 2,300.65 | +3.1 (+0.13%) | 65,033 |
16 Feb 2023 | INR | 2,322.7 | 2,331 | 2,272.4 | 2,297.55 | 2,297.55 | +7.75 (+0.34%) | 146,134 |
15 Feb 2023 | INR | 2,243.35 | 2,306 | 2,243.35 | 2,289.8 | 2,289.8 | +22.75 (+1.00%) | 83,217 |
14 Feb 2023 | INR | 2,275 | 2,280.95 | 2,255.9 | 2,267.05 | 2,267.05 | -12.2 (-0.54%) | 29,431 |
13 Feb 2023 | INR | 2,271.8 | 2,285 | 2,260 | 2,279.25 | 2,279.25 | +7.45 (+0.33%) | 28,253 |
10 Feb 2023 | INR | 2,251 | 2,288.8 | 2,242.4 | 2,271.8 | 2,271.8 | +18.7 (+0.83%) | 40,660 |
9 Feb 2023 | INR | 2,261.5 | 2,266 | 2,225.1 | 2,253.1 | 2,253.1 | -8.4 (-0.37%) | 34,738 |
8 Feb 2023 | INR | 2,250 | 2,278.7 | 2,250 | 2,261.5 | 2,261.5 | +1.1 (+0.05%) | 45,805 |
7 Feb 2023 | INR | 2,256.05 | 2,292 | 2,205 | 2,260.4 | 2,260.4 | +4.35 (+0.19%) | 110,116 |
6 Feb 2023 | INR | 2,230.15 | 2,280.05 | 2,230.15 | 2,256.05 | 2,256.05 | -8.85 (-0.39%) | 49,275 |
3 Feb 2023 | INR | 2,242.1 | 2,284.95 | 2,235.65 | 2,264.9 | 2,264.9 | +6.35 (+0.28%) | 64,068 |
2 Feb 2023 | INR | 2,254.75 | 2,277.6 | 2,237.75 | 2,258.55 | 2,258.55 | -0.5 (-0.02%) | 41,438 |
1 Feb 2023 | INR | 2,288 | 2,300.1 | 2,242.5 | 2,259.05 | 2,259.05 | -20.7 (-0.91%) | 87,619 |
31 Jan 2023 | INR | 2,262 | 2,298.8 | 2,250.9 | 2,279.75 | 2,279.75 | +17.75 (+0.78%) | 61,124 |
30 Jan 2023 | INR | 2,277.25 | 2,305 | 2,250 | 2,262 | 2,262 | -31.65 (-1.38%) | 72,292 |