Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 1,810.75 | 1,819.8 | 1,791.05 | 1,809.5 | 1,809.5 | +8.2 (+0.46%) | 46,002 |
8 Mar 2023 | INR | 1,810 | 1,850 | 1,794.2 | 1,801.3 | 1,801.3 | -3.75 (-0.21%) | 40,062 |
6 Mar 2023 | INR | 1,820.4 | 1,874 | 1,791 | 1,805.05 | 1,805.05 | -10.55 (-0.58%) | 235,937 |
3 Mar 2023 | INR | 1,814.95 | 1,825.45 | 1,807.8 | 1,815.6 | 1,815.6 | +4.9 (+0.27%) | 140,418 |
2 Mar 2023 | INR | 1,832.4 | 1,832.4 | 1,802 | 1,810.7 | 1,810.7 | -12.6 (-0.69%) | 49,263 |
1 Mar 2023 | INR | 1,814.95 | 1,867.95 | 1,813 | 1,823.3 | 1,823.3 | +18.6 (+1.03%) | 43,183 |
28 Feb 2023 | INR | 1,848.95 | 1,875.4 | 1,790.9 | 1,804.7 | 1,804.7 | -40.8 (-2.21%) | 66,984 |
27 Feb 2023 | INR | 1,900 | 1,900 | 1,836 | 1,845.5 | 1,845.5 | -58.7 (-3.08%) | 39,712 |
24 Feb 2023 | INR | 1,913.1 | 1,928.95 | 1,866.65 | 1,904.2 | 1,904.2 | -8.9 (-0.47%) | 35,167 |
23 Feb 2023 | INR | 1,959.8 | 1,959.8 | 1,905.05 | 1,913.1 | 1,913.1 | -36.4 (-1.87%) | 24,369 |
22 Feb 2023 | INR | 1,946.95 | 1,970.45 | 1,918.3 | 1,949.5 | 1,949.5 | +8.7 (+0.45%) | 36,481 |
21 Feb 2023 | INR | 1,960 | 1,965.65 | 1,925 | 1,940.8 | 1,940.8 | -21.2 (-1.08%) | 39,306 |
20 Feb 2023 | INR | 2,000 | 2,018.95 | 1,938.8 | 1,962 | 1,962 | -13.7 (-0.69%) | 41,178 |
17 Feb 2023 | INR | 1,938 | 1,982 | 1,923.05 | 1,975.7 | 1,975.7 | +39.9 (+2.06%) | 17,832 |
16 Feb 2023 | INR | 1,976.9 | 1,985.95 | 1,908.05 | 1,935.8 | 1,935.8 | -30.7 (-1.56%) | 55,485 |
15 Feb 2023 | INR | 1,992.6 | 1,993.6 | 1,926 | 1,966.5 | 1,966.5 | -26.1 (-1.31%) | 44,263 |
14 Feb 2023 | INR | 1,987 | 2,014 | 1,979 | 1,992.6 | 1,992.6 | +18.05 (+0.91%) | 41,533 |
13 Feb 2023 | INR | 2,024.95 | 2,024.95 | 1,959.05 | 1,974.55 | 1,974.55 | -50 (-2.47%) | 36,335 |
10 Feb 2023 | INR | 2,053.1 | 2,058.1 | 2,002.2 | 2,024.55 | 2,024.55 | -45.6 (-2.20%) | 44,258 |
9 Feb 2023 | INR | 2,149 | 2,149 | 2,061.35 | 2,070.15 | 2,070.15 | -71.05 (-3.32%) | 33,617 |
8 Feb 2023 | INR | 2,140.95 | 2,149.15 | 2,095.05 | 2,141.2 | 2,141.2 | +10.9 (+0.51%) | 59,814 |
7 Feb 2023 | INR | 2,082 | 2,141.85 | 2,042.05 | 2,130.3 | 2,130.3 | +46.2 (+2.22%) | 64,526 |
6 Feb 2023 | INR | 2,026.05 | 2,123.5 | 2,016.2 | 2,084.1 | 2,084.1 | +53.85 (+2.65%) | 76,729 |
3 Feb 2023 | INR | 1,992.95 | 2,050 | 1,975 | 2,030.25 | 2,030.25 | +50.05 (+2.53%) | 194,362 |
2 Feb 2023 | INR | 1,984 | 2,000 | 1,967.75 | 1,980.2 | 1,980.2 | -6.7 (-0.34%) | 76,495 |
1 Feb 2023 | INR | 1,999 | 2,000 | 1,945.9 | 1,986.9 | 1,986.9 | -10.1 (-0.51%) | 32,773 |
31 Jan 2023 | INR | 1,958.65 | 2,001 | 1,931.6 | 1,997 | 1,997 | +54.05 (+2.78%) | 89,387 |
30 Jan 2023 | INR | 1,959.65 | 1,991.7 | 1,934.9 | 1,942.95 | 1,942.95 | -11 (-0.56%) | 64,474 |
27 Jan 2023 | INR | 1,978.4 | 2,000 | 1,924 | 1,953.95 | 1,953.95 | -15.3 (-0.78%) | 27,824 |
25 Jan 2023 | INR | 1,947.55 | 1,978.4 | 1,930 | 1,969.25 | 1,969.25 | +24.1 (+1.24%) | 14,055 |