Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | INR | 1,068.5 | 1,132.8 | 1,043.1 | 1,071.4 | 1,071.4 | +2.5 (+0.23%) | 13,150 |
10 Mar 2023 | INR | 1,061.6 | 1,075 | 1,055 | 1,068.9 | 1,068.9 | +7.3 (+0.69%) | 6,861 |
9 Mar 2023 | INR | 1,068.95 | 1,070.3 | 1,060 | 1,061.6 | 1,061.6 | -0.15 (-0.01%) | 5,539 |
8 Mar 2023 | INR | 1,050 | 1,067.9 | 1,050 | 1,061.75 | 1,061.75 | -0.95 (-0.09%) | 4,252 |
6 Mar 2023 | INR | 1,069.65 | 1,069.65 | 1,055.05 | 1,062.7 | 1,062.7 | +5.75 (+0.54%) | 5,522 |
3 Mar 2023 | INR | 1,055 | 1,060 | 1,045 | 1,056.95 | 1,056.95 | +1.5 (+0.14%) | 4,414 |
2 Mar 2023 | INR | 1,057.1 | 1,063 | 1,048.1 | 1,055.45 | 1,055.45 | -1.65 (-0.16%) | 3,413 |
1 Mar 2023 | INR | 1,046 | 1,064 | 1,045.65 | 1,057.1 | 1,057.1 | +11.25 (+1.08%) | 7,423 |
28 Feb 2023 | INR | 1,048 | 1,050.75 | 1,039 | 1,045.85 | 1,045.85 | +5.5 (+0.53%) | 5,928 |
27 Feb 2023 | INR | 1,043 | 1,046 | 1,024.95 | 1,040.35 | 1,040.35 | +0.9 (+0.09%) | 5,161 |
24 Feb 2023 | INR | 1,041 | 1,049 | 1,030.3 | 1,039.45 | 1,039.45 | -4.5 (-0.43%) | 5,294 |
23 Feb 2023 | INR | 1,035 | 1,047.75 | 1,033.5 | 1,043.95 | 1,043.95 | +9.4 (+0.91%) | 8,797 |
22 Feb 2023 | INR | 1,035.45 | 1,041.95 | 1,025 | 1,034.55 | 1,034.55 | -1.8 (-0.17%) | 5,051 |
21 Feb 2023 | INR | 1,054.95 | 1,054.95 | 1,035 | 1,036.35 | 1,036.35 | -9.6 (-0.92%) | 8,404 |
20 Feb 2023 | INR | 1,052.6 | 1,052.65 | 1,041.3 | 1,045.95 | 1,045.95 | +3.6 (+0.35%) | 3,561 |
17 Feb 2023 | INR | 1,048 | 1,054.75 | 1,040 | 1,042.35 | 1,042.35 | -5.9 (-0.56%) | 4,169 |
16 Feb 2023 | INR | 1,060 | 1,060 | 1,042 | 1,048.25 | 1,048.25 | +6.15 (+0.59%) | 8,884 |
15 Feb 2023 | INR | 1,050.3 | 1,056.6 | 1,035 | 1,042.1 | 1,042.1 | -4.5 (-0.43%) | 12,119 |
14 Feb 2023 | INR | 1,049 | 1,063.95 | 1,041.4 | 1,046.6 | 1,046.6 | -2.05 (-0.20%) | 3,772 |
13 Feb 2023 | INR | 1,074.15 | 1,074.15 | 1,035.05 | 1,048.65 | 1,048.65 | -12.75 (-1.20%) | 8,509 |
10 Feb 2023 | INR | 1,059 | 1,072 | 1,055 | 1,061.4 | 1,061.4 | +1.9 (+0.18%) | 4,185 |
9 Feb 2023 | INR | 1,060 | 1,062 | 1,048.85 | 1,059.5 | 1,059.5 | +1.85 (+0.17%) | 6,244 |
8 Feb 2023 | INR | 1,058 | 1,065.9 | 1,049 | 1,057.65 | 1,057.65 | +7.75 (+0.74%) | 7,727 |
7 Feb 2023 | INR | 1,059.25 | 1,068.15 | 1,040.65 | 1,049.9 | 1,049.9 | -7.7 (-0.73%) | 7,748 |
6 Feb 2023 | INR | 1,069.9 | 1,069.95 | 1,055 | 1,057.6 | 1,057.6 | -4.1 (-0.39%) | 5,898 |
3 Feb 2023 | INR | 1,077.55 | 1,077.55 | 1,053 | 1,061.7 | 1,061.7 | -6.9 (-0.65%) | 7,574 |
2 Feb 2023 | INR | 1,054.1 | 1,076.9 | 1,052.85 | 1,068.6 | 1,068.6 | +14.45 (+1.37%) | 4,195 |
1 Feb 2023 | INR | 1,088.25 | 1,099 | 1,038 | 1,054.15 | 1,054.15 | -23.35 (-2.17%) | 12,254 |
31 Jan 2023 | INR | 1,059.95 | 1,081.9 | 1,059.95 | 1,077.5 | 1,077.5 | +22.45 (+2.13%) | 5,356 |
30 Jan 2023 | INR | 1,074.85 | 1,074.85 | 1,040 | 1,055.05 | 1,055.05 | -0.2 (-0.02%) | 5,433 |