Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 1,675.05 | 1,694 | 1,662.5 | 1,685.1 | 1,685.1 | +16.1 (+0.96%) | 799,916 |
8 Mar 2023 | INR | 1,629.35 | 1,677.95 | 1,626.05 | 1,669 | 1,669 | +39.65 (+2.43%) | 1,339,514 |
6 Mar 2023 | INR | 1,607.45 | 1,642 | 1,602 | 1,629.35 | 1,629.35 | +29.6 (+1.85%) | 737,814 |
3 Mar 2023 | INR | 1,600 | 1,607.45 | 1,581.05 | 1,599.75 | 1,599.75 | +3.8 (+0.24%) | 431,101 |
2 Mar 2023 | INR | 1,610.4 | 1,610.4 | 1,588 | 1,595.95 | 1,595.95 | -6.55 (-0.41%) | 466,385 |
1 Mar 2023 | INR | 1,571 | 1,610.95 | 1,564 | 1,602.5 | 1,602.5 | +32.4 (+2.06%) | 651,248 |
28 Feb 2023 | INR | 1,569.55 | 1,589.25 | 1,556.8 | 1,570.1 | 1,570.1 | +1.75 (+0.11%) | 640,541 |
27 Feb 2023 | INR | 1,570 | 1,585 | 1,550 | 1,568.35 | 1,568.35 | -2.85 (-0.18%) | 446,642 |
24 Feb 2023 | INR | 1,604.65 | 1,615.65 | 1,560.2 | 1,571.2 | 1,571.2 | -25.45 (-1.59%) | 688,041 |
23 Feb 2023 | INR | 1,579.35 | 1,602.55 | 1,573.2 | 1,596.65 | 1,596.65 | +17.3 (+1.10%) | 761,827 |
22 Feb 2023 | INR | 1,576.9 | 1,588.95 | 1,565.3 | 1,579.35 | 1,579.35 | +1 (+0.06%) | 778,980 |
21 Feb 2023 | INR | 1,600 | 1,609 | 1,575.15 | 1,578.35 | 1,578.35 | -35.65 (-2.21%) | 765,337 |
20 Feb 2023 | INR | 1,626.8 | 1,626.8 | 1,609.75 | 1,614 | 1,614 | -4.7 (-0.29%) | 365,315 |
17 Feb 2023 | INR | 1,638 | 1,646.85 | 1,615.25 | 1,618.7 | 1,618.7 | -25.6 (-1.56%) | 717,223 |
16 Feb 2023 | INR | 1,639.9 | 1,666.45 | 1,625 | 1,644.3 | 1,644.3 | +15.5 (+0.95%) | 1,233,069 |
15 Feb 2023 | INR | 1,596.95 | 1,633 | 1,592.05 | 1,628.8 | 1,628.8 | +29.05 (+1.82%) | 610,762 |
14 Feb 2023 | INR | 1,595.15 | 1,618.55 | 1,585 | 1,599.75 | 1,599.75 | +4.5 (+0.28%) | 742,894 |
13 Feb 2023 | INR | 1,608.85 | 1,614.3 | 1,582 | 1,595.25 | 1,595.25 | -5.55 (-0.35%) | 519,389 |
10 Feb 2023 | INR | 1,579.5 | 1,610 | 1,571.05 | 1,600.8 | 1,600.8 | +22.45 (+1.42%) | 1,124,334 |
9 Feb 2023 | INR | 1,540 | 1,618 | 1,539.95 | 1,578.35 | 1,578.35 | +104.05 (+7.06%) | 4,534,071 |
8 Feb 2023 | INR | 1,454 | 1,480 | 1,444.6 | 1,474.3 | 1,474.3 | +27.65 (+1.91%) | 547,138 |
7 Feb 2023 | INR | 1,451.5 | 1,461.5 | 1,432.9 | 1,446.65 | 1,446.65 | +0.25 (+0.02%) | 332,075 |
6 Feb 2023 | INR | 1,442 | 1,462.3 | 1,425 | 1,446.4 | 1,446.4 | +0.9 (+0.06%) | 284,958 |
3 Feb 2023 | INR | 1,454 | 1,459.6 | 1,417.85 | 1,445.5 | 1,445.5 | -4.15 (-0.29%) | 293,421 |
2 Feb 2023 | INR | 1,425 | 1,466 | 1,418.45 | 1,449.65 | 1,449.65 | +23.15 (+1.62%) | 502,153 |
1 Feb 2023 | INR | 1,453 | 1,467.9 | 1,405.2 | 1,426.5 | 1,426.5 | -9.3 (-0.65%) | 508,254 |
31 Jan 2023 | INR | 1,392.65 | 1,442.3 | 1,392.65 | 1,435.8 | 1,435.8 | +45.6 (+3.28%) | 770,920 |
30 Jan 2023 | INR | 1,384 | 1,408 | 1,373.4 | 1,390.2 | 1,390.2 | +8.05 (+0.58%) | 617,437 |
27 Jan 2023 | INR | 1,388.45 | 1,392.05 | 1,358.4 | 1,382.15 | 1,382.15 | -1.85 (-0.13%) | 344,156 |
25 Jan 2023 | INR | 1,404 | 1,414.6 | 1,377.25 | 1,384 | 1,384 | -25.1 (-1.78%) | 302,117 |