Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1,205.1 | 1,226.3 | 1,205.1 | 1,224.55 | 1,224.55 | +19.5 (+1.62%) | 14,563 |
3 Mar 2023 | INR | 1,198.2 | 1,209.2 | 1,195.45 | 1,205.05 | 1,205.05 | +8.05 (+0.67%) | 12,664 |
2 Mar 2023 | INR | 1,214.4 | 1,217.5 | 1,193.25 | 1,197 | 1,197 | -17.35 (-1.43%) | 6,562 |
1 Mar 2023 | INR | 1,198 | 1,218 | 1,193.5 | 1,214.35 | 1,214.35 | +17.2 (+1.44%) | 9,828 |
28 Feb 2023 | INR | 1,158.85 | 1,205.1 | 1,158.85 | 1,197.15 | 1,197.15 | +28 (+2.39%) | 11,892 |
27 Feb 2023 | INR | 1,181 | 1,181 | 1,154 | 1,169.15 | 1,169.15 | -10.65 (-0.90%) | 7,253 |
24 Feb 2023 | INR | 1,200.1 | 1,202.45 | 1,177.75 | 1,179.8 | 1,179.8 | -19.45 (-1.62%) | 6,309 |
23 Feb 2023 | INR | 1,188.05 | 1,204.85 | 1,184.95 | 1,199.25 | 1,199.25 | -3.3 (-0.27%) | 11,987 |
22 Feb 2023 | INR | 1,213 | 1,215.7 | 1,194.8 | 1,202.55 | 1,202.55 | -13.65 (-1.12%) | 9,035 |
21 Feb 2023 | INR | 1,224.95 | 1,224.95 | 1,211.2 | 1,216.2 | 1,216.2 | 0.0 (0.0%) | 8,353 |
20 Feb 2023 | INR | 1,226.05 | 1,233 | 1,212 | 1,216.2 | 1,216.2 | -11.3 (-0.92%) | 15,182 |
17 Feb 2023 | INR | 1,213.55 | 1,231.25 | 1,213.55 | 1,227.5 | 1,227.5 | +1.05 (+0.09%) | 15,072 |
16 Feb 2023 | INR | 1,218.1 | 1,231 | 1,218.1 | 1,226.45 | 1,226.45 | +8.35 (+0.69%) | 12,138 |
15 Feb 2023 | INR | 1,199.95 | 1,221.6 | 1,190.45 | 1,218.1 | 1,218.1 | +15.85 (+1.32%) | 20,772 |
14 Feb 2023 | INR | 1,185.3 | 1,209.15 | 1,179.05 | 1,202.25 | 1,202.25 | +18.8 (+1.59%) | 13,554 |
13 Feb 2023 | INR | 1,195 | 1,199 | 1,168.55 | 1,183.45 | 1,183.45 | -16.85 (-1.40%) | 12,994 |
10 Feb 2023 | INR | 1,234.2 | 1,239.25 | 1,196.6 | 1,200.3 | 1,200.3 | -33.9 (-2.75%) | 14,167 |
9 Feb 2023 | INR | 1,239.95 | 1,243 | 1,223.85 | 1,234.2 | 1,234.2 | +3 (+0.24%) | 34,184 |
8 Feb 2023 | INR | 1,195.05 | 1,235 | 1,195.05 | 1,231.2 | 1,231.2 | +32.8 (+2.74%) | 16,253 |
7 Feb 2023 | INR | 1,188.05 | 1,217.55 | 1,188.05 | 1,198.4 | 1,198.4 | -0.75 (-0.06%) | 13,491 |
6 Feb 2023 | INR | 1,200 | 1,201.75 | 1,177.55 | 1,199.15 | 1,199.15 | +2.6 (+0.22%) | 12,775 |
3 Feb 2023 | INR | 1,200 | 1,201.25 | 1,182.35 | 1,196.55 | 1,196.55 | -2.35 (-0.20%) | 12,875 |
2 Feb 2023 | INR | 1,178.05 | 1,212.3 | 1,178.05 | 1,198.9 | 1,198.9 | +1.25 (+0.10%) | 5,972 |
1 Feb 2023 | INR | 1,172.6 | 1,212.5 | 1,172.6 | 1,197.65 | 1,197.65 | +15.1 (+1.28%) | 31,924 |
31 Jan 2023 | INR | 1,174.25 | 1,185.4 | 1,159 | 1,182.55 | 1,182.55 | +5.95 (+0.51%) | 13,650 |
30 Jan 2023 | INR | 1,156.05 | 1,184.45 | 1,156.05 | 1,176.6 | 1,176.6 | +5.55 (+0.47%) | 10,616 |
27 Jan 2023 | INR | 1,185 | 1,185 | 1,151.45 | 1,171.05 | 1,171.05 | -9.5 (-0.80%) | 19,573 |
25 Jan 2023 | INR | 1,185.05 | 1,195.2 | 1,175.5 | 1,180.55 | 1,180.55 | -12.55 (-1.05%) | 7,211 |
24 Jan 2023 | INR | 1,200.1 | 1,206.9 | 1,182.8 | 1,193.1 | 1,193.1 | -6.95 (-0.58%) | 18,103 |
23 Jan 2023 | INR | 1,166.95 | 1,202.2 | 1,155.65 | 1,200.05 | 1,200.05 | +47.5 (+4.12%) | 39,669 |