Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1,098 | 1,105.7 | 1,081.55 | 1,096.5 | 1,096.5 | +10.9 (+1.00%) | 987 |
3 Mar 2023 | INR | 1,082.15 | 1,098.95 | 1,068.05 | 1,085.6 | 1,085.6 | -4.85 (-0.44%) | 1,342 |
2 Mar 2023 | INR | 1,109.45 | 1,117.5 | 1,080 | 1,090.45 | 1,090.45 | -11.8 (-1.07%) | 1,055 |
1 Mar 2023 | INR | 1,092.1 | 1,105.7 | 1,087.35 | 1,102.25 | 1,102.25 | +19.1 (+1.76%) | 699 |
28 Feb 2023 | INR | 1,099.1 | 1,099.1 | 1,077.9 | 1,083.15 | 1,083.15 | -10.65 (-0.97%) | 1,270 |
27 Feb 2023 | INR | 1,120 | 1,125.65 | 1,090 | 1,093.8 | 1,093.8 | -28.65 (-2.55%) | 1,053 |
24 Feb 2023 | INR | 1,143 | 1,158.95 | 1,116 | 1,122.45 | 1,122.45 | -21.4 (-1.87%) | 1,494 |
23 Feb 2023 | INR | 1,155 | 1,178.95 | 1,116 | 1,143.85 | 1,143.85 | +7.05 (+0.62%) | 4,660 |
22 Feb 2023 | INR | 1,067.45 | 1,180 | 1,055 | 1,136.8 | 1,136.8 | +60.85 (+5.66%) | 23,419 |
21 Feb 2023 | INR | 1,073.4 | 1,082.4 | 1,060 | 1,075.95 | 1,075.95 | +11.4 (+1.07%) | 795 |
20 Feb 2023 | INR | 1,085.1 | 1,090.5 | 1,040.2 | 1,064.55 | 1,064.55 | -21.25 (-1.96%) | 3,284 |
17 Feb 2023 | INR | 1,090.95 | 1,105.8 | 1,072.1 | 1,085.8 | 1,085.8 | -4.8 (-0.44%) | 760 |
16 Feb 2023 | INR | 1,070 | 1,115 | 1,070 | 1,090.6 | 1,090.6 | -0.95 (-0.09%) | 1,501 |
15 Feb 2023 | INR | 1,089.9 | 1,097.35 | 1,083 | 1,091.55 | 1,091.55 | +2.25 (+0.21%) | 742 |
14 Feb 2023 | INR | 1,080.3 | 1,096.95 | 1,075 | 1,089.3 | 1,089.3 | +9.15 (+0.85%) | 1,097 |
13 Feb 2023 | INR | 1,100 | 1,100 | 1,074 | 1,080.15 | 1,080.15 | -38 (-3.40%) | 3,297 |
10 Feb 2023 | INR | 1,125 | 1,128.6 | 1,110.05 | 1,118.15 | 1,118.15 | -5.1 (-0.45%) | 957 |
9 Feb 2023 | INR | 1,119.7 | 1,125 | 1,112.1 | 1,123.25 | 1,123.25 | +10.15 (+0.91%) | 795 |
8 Feb 2023 | INR | 1,113.5 | 1,121 | 1,108.2 | 1,113.1 | 1,113.1 | +4.9 (+0.44%) | 1,005 |
7 Feb 2023 | INR | 1,108.7 | 1,122.8 | 1,106 | 1,108.2 | 1,108.2 | +1.3 (+0.12%) | 727 |
6 Feb 2023 | INR | 1,114.35 | 1,119.95 | 1,094.25 | 1,106.9 | 1,106.9 | +3.85 (+0.35%) | 1,936 |
3 Feb 2023 | INR | 1,121.05 | 1,121.05 | 1,088.05 | 1,103.05 | 1,103.05 | -15.3 (-1.37%) | 2,038 |
2 Feb 2023 | INR | 1,113.05 | 1,125 | 1,104.4 | 1,118.35 | 1,118.35 | +22.45 (+2.05%) | 1,062 |
1 Feb 2023 | INR | 1,129.45 | 1,139.5 | 1,080 | 1,095.9 | 1,095.9 | -32.8 (-2.91%) | 1,921 |
31 Jan 2023 | INR | 1,128.55 | 1,135.3 | 1,117.45 | 1,128.7 | 1,128.7 | +7.05 (+0.63%) | 779 |
30 Jan 2023 | INR | 1,112.05 | 1,143.3 | 1,112.05 | 1,121.65 | 1,121.65 | -0.65 (-0.06%) | 733 |
27 Jan 2023 | INR | 1,130.2 | 1,146.5 | 1,110 | 1,122.3 | 1,122.3 | -15.75 (-1.38%) | 1,584 |
25 Jan 2023 | INR | 1,147.95 | 1,147.95 | 1,130.45 | 1,138.05 | 1,138.05 | -4.9 (-0.43%) | 737 |
24 Jan 2023 | INR | 1,138.3 | 1,152.5 | 1,119.9 | 1,142.95 | 1,142.95 | +3.8 (+0.33%) | 1,734 |
23 Jan 2023 | INR | 1,132.1 | 1,168.7 | 1,130 | 1,139.15 | 1,139.15 | +4.6 (+0.41%) | 1,184 |