Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1,407.15 | 1,457.85 | 1,405 | 1,448.1 | 1,448.1 | +47.4 (+3.38%) | 76,869 |
3 Mar 2023 | INR | 1,409.95 | 1,428.25 | 1,394.7 | 1,400.7 | 1,400.7 | +1.3 (+0.09%) | 33,707 |
2 Mar 2023 | INR | 1,410 | 1,423.95 | 1,391.05 | 1,399.4 | 1,399.4 | +10.6 (+0.76%) | 30,896 |
1 Mar 2023 | INR | 1,380.25 | 1,398.35 | 1,379.95 | 1,388.8 | 1,388.8 | +10.95 (+0.79%) | 18,616 |
28 Feb 2023 | INR | 1,388.2 | 1,392.4 | 1,371.05 | 1,377.85 | 1,377.85 | -8.25 (-0.60%) | 24,501 |
27 Feb 2023 | INR | 1,401.7 | 1,408.75 | 1,380 | 1,386.1 | 1,386.1 | -15.6 (-1.11%) | 19,211 |
24 Feb 2023 | INR | 1,415.75 | 1,422.45 | 1,398 | 1,401.7 | 1,401.7 | -7 (-0.50%) | 16,050 |
23 Feb 2023 | INR | 1,404.55 | 1,424 | 1,398.3 | 1,408.7 | 1,408.7 | 0.0 (0.0%) | 35,002 |
22 Feb 2023 | INR | 1,429 | 1,429 | 1,403.25 | 1,408.7 | 1,408.7 | -23.2 (-1.62%) | 28,661 |
21 Feb 2023 | INR | 1,444.95 | 1,446.95 | 1,426.5 | 1,431.9 | 1,431.9 | -12.55 (-0.87%) | 28,951 |
20 Feb 2023 | INR | 1,440 | 1,467 | 1,436 | 1,444.45 | 1,444.45 | +5.4 (+0.38%) | 27,458 |
17 Feb 2023 | INR | 1,460.8 | 1,464.55 | 1,431.2 | 1,439.05 | 1,439.05 | -26.1 (-1.78%) | 26,371 |
16 Feb 2023 | INR | 1,448.55 | 1,477.85 | 1,437.75 | 1,465.15 | 1,465.15 | +19.6 (+1.36%) | 38,071 |
15 Feb 2023 | INR | 1,451.7 | 1,458.9 | 1,430 | 1,445.55 | 1,445.55 | -10.3 (-0.71%) | 21,623 |
14 Feb 2023 | INR | 1,445 | 1,470 | 1,423 | 1,455.85 | 1,455.85 | +11 (+0.76%) | 37,345 |
13 Feb 2023 | INR | 1,489.85 | 1,493.65 | 1,435 | 1,444.85 | 1,444.85 | -45.05 (-3.02%) | 38,772 |
10 Feb 2023 | INR | 1,492.7 | 1,515.15 | 1,482 | 1,489.9 | 1,489.9 | -2.95 (-0.20%) | 39,047 |
9 Feb 2023 | INR | 1,470.05 | 1,535 | 1,464.05 | 1,492.85 | 1,492.85 | +29.5 (+2.02%) | 110,683 |
8 Feb 2023 | INR | 1,450.05 | 1,468.05 | 1,444.95 | 1,463.35 | 1,463.35 | +11.9 (+0.82%) | 44,476 |
7 Feb 2023 | INR | 1,494 | 1,494 | 1,445 | 1,451.45 | 1,451.45 | -31.9 (-2.15%) | 42,687 |
6 Feb 2023 | INR | 1,489.05 | 1,498.2 | 1,462.95 | 1,483.35 | 1,483.35 | -6.85 (-0.46%) | 77,666 |
3 Feb 2023 | INR | 1,500 | 1,539.9 | 1,471 | 1,490.2 | 1,490.2 | +8.3 (+0.56%) | 287,683 |
2 Feb 2023 | INR | 1,376.7 | 1,506 | 1,352.5 | 1,481.9 | 1,481.9 | +105.5 (+7.66%) | 212,249 |
1 Feb 2023 | INR | 1,392 | 1,425 | 1,354.25 | 1,376.4 | 1,376.4 | +0.25 (+0.02%) | 39,122 |
31 Jan 2023 | INR | 1,340 | 1,386 | 1,335.8 | 1,376.15 | 1,376.15 | +40.2 (+3.01%) | 54,022 |
30 Jan 2023 | INR | 1,361 | 1,373.85 | 1,330 | 1,335.95 | 1,335.95 | -31.75 (-2.32%) | 49,286 |
27 Jan 2023 | INR | 1,381.7 | 1,381.7 | 1,350 | 1,367.7 | 1,367.7 | -7.75 (-0.56%) | 37,526 |
25 Jan 2023 | INR | 1,387 | 1,387 | 1,355 | 1,375.45 | 1,375.45 | -2.3 (-0.17%) | 44,019 |
24 Jan 2023 | INR | 1,380 | 1,392.75 | 1,370 | 1,377.75 | 1,377.75 | +3.75 (+0.27%) | 45,175 |
23 Jan 2023 | INR | 1,421.95 | 1,425 | 1,370 | 1,374 | 1,374 | -47.5 (-3.34%) | 92,475 |