Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 2,005.05 | 2,027.35 | 1,996.25 | 2,014.1 | 2,014.1 | +9.05 (+0.45%) | 4,047 |
3 Mar 2023 | INR | 2,019.3 | 2,039.9 | 2,000 | 2,005.05 | 2,005.05 | -7.75 (-0.39%) | 5,425 |
2 Mar 2023 | INR | 2,080.45 | 2,088.4 | 2,005 | 2,012.8 | 2,012.8 | -70.05 (-3.36%) | 4,786 |
1 Mar 2023 | INR | 2,065.05 | 2,092 | 2,050 | 2,082.85 | 2,082.85 | +14.65 (+0.71%) | 5,755 |
28 Feb 2023 | INR | 1,950.2 | 2,122.05 | 1,950.2 | 2,068.2 | 2,068.2 | +87.15 (+4.40%) | 22,384 |
27 Feb 2023 | INR | 2,003.7 | 2,011.9 | 1,956.95 | 1,981.05 | 1,981.05 | -35.1 (-1.74%) | 20,186 |
24 Feb 2023 | INR | 2,041 | 2,044.45 | 1,997 | 2,016.15 | 2,016.15 | -24.6 (-1.21%) | 11,101 |
23 Feb 2023 | INR | 2,091.85 | 2,096.7 | 2,034.85 | 2,040.75 | 2,040.75 | -45.9 (-2.20%) | 10,538 |
22 Feb 2023 | INR | 2,088.55 | 2,121 | 2,080.3 | 2,086.65 | 2,086.65 | -19.85 (-0.94%) | 6,225 |
21 Feb 2023 | INR | 2,085.25 | 2,123.4 | 2,084.05 | 2,106.5 | 2,106.5 | +12.05 (+0.58%) | 5,077 |
20 Feb 2023 | INR | 2,090.3 | 2,133 | 2,088.9 | 2,094.45 | 2,094.45 | +4.15 (+0.20%) | 16,924 |
17 Feb 2023 | INR | 2,085 | 2,138.7 | 2,076 | 2,090.3 | 2,090.3 | +0.8 (+0.04%) | 21,876 |
16 Feb 2023 | INR | 2,048.15 | 2,106.75 | 2,045.55 | 2,089.5 | 2,089.5 | +47.75 (+2.34%) | 9,002 |
15 Feb 2023 | INR | 2,043.2 | 2,072.3 | 1,994.35 | 2,041.75 | 2,041.75 | -11.55 (-0.56%) | 21,332 |
14 Feb 2023 | INR | 2,089 | 2,098.3 | 2,037.7 | 2,053.3 | 2,053.3 | -25.75 (-1.24%) | 8,659 |
13 Feb 2023 | INR | 2,050 | 2,105.5 | 2,050 | 2,079.05 | 2,079.05 | +20.2 (+0.98%) | 17,089 |
10 Feb 2023 | INR | 1,961.15 | 2,109.95 | 1,961.15 | 2,058.85 | 2,058.85 | +86.9 (+4.41%) | 52,267 |
9 Feb 2023 | INR | 1,947.45 | 1,994.1 | 1,916.2 | 1,971.95 | 1,971.95 | -8.75 (-0.44%) | 18,198 |
8 Feb 2023 | INR | 2,002.05 | 2,019.1 | 1,962 | 1,980.7 | 1,980.7 | -25 (-1.25%) | 19,833 |
7 Feb 2023 | INR | 2,062.65 | 2,062.65 | 2,003.15 | 2,005.7 | 2,005.7 | -56.35 (-2.73%) | 8,172 |
6 Feb 2023 | INR | 2,043.05 | 2,083.05 | 2,043.05 | 2,062.05 | 2,062.05 | -16.2 (-0.78%) | 7,789 |
3 Feb 2023 | INR | 2,057.7 | 2,086.9 | 2,040.4 | 2,078.25 | 2,078.25 | +28.5 (+1.39%) | 3,931 |
2 Feb 2023 | INR | 2,014.25 | 2,060.45 | 1,982.5 | 2,049.75 | 2,049.75 | +39.3 (+1.95%) | 4,731 |
1 Feb 2023 | INR | 2,099 | 2,120 | 1,968.4 | 2,010.45 | 2,010.45 | -78.7 (-3.77%) | 13,805 |
31 Jan 2023 | INR | 2,015.05 | 2,094.4 | 2,015.05 | 2,089.15 | 2,089.15 | +61.45 (+3.03%) | 8,871 |
30 Jan 2023 | INR | 1,961.45 | 2,045 | 1,961.45 | 2,027.7 | 2,027.7 | +16.6 (+0.83%) | 9,146 |
27 Jan 2023 | INR | 2,065.05 | 2,097.3 | 1,998 | 2,011.1 | 2,011.1 | -77.75 (-3.72%) | 11,759 |
25 Jan 2023 | INR | 2,066.4 | 2,095.65 | 2,060.75 | 2,088.85 | 2,088.85 | -6.6 (-0.31%) | 5,334 |
24 Jan 2023 | INR | 2,085.5 | 2,119 | 2,082.6 | 2,095.45 | 2,095.45 | -6.65 (-0.32%) | 7,959 |
23 Jan 2023 | INR | 2,094.25 | 2,116.3 | 2,089.35 | 2,102.1 | 2,102.1 | +7.9 (+0.38%) | 2,537 |