Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1,908.45 | 1,943.95 | 1,904.4 | 1,931.2 | 1,931.2 | -12.05 (-0.62%) | 1,043 |
3 Mar 2023 | INR | 1,925.75 | 1,950 | 1,914.05 | 1,943.25 | 1,943.25 | +8.8 (+0.45%) | 1,441 |
2 Mar 2023 | INR | 1,924.4 | 1,940.15 | 1,924.4 | 1,934.45 | 1,934.45 | +13.6 (+0.71%) | 123 |
1 Mar 2023 | INR | 1,924.8 | 1,935 | 1,909 | 1,920.85 | 1,920.85 | -0.3 (-0.02%) | 165 |
28 Feb 2023 | INR | 1,905.05 | 1,931.95 | 1,876.1 | 1,921.15 | 1,921.15 | +7.1 (+0.37%) | 187 |
27 Feb 2023 | INR | 1,926.95 | 1,950 | 1,912 | 1,914.05 | 1,914.05 | +10.75 (+0.56%) | 156 |
24 Feb 2023 | INR | 1,893.95 | 1,920 | 1,885 | 1,903.3 | 1,903.3 | +1.05 (+0.06%) | 339 |
23 Feb 2023 | INR | 1,898 | 1,919.5 | 1,890.1 | 1,902.25 | 1,902.25 | +9.85 (+0.52%) | 518 |
22 Feb 2023 | INR | 1,896.9 | 1,940 | 1,824.4 | 1,892.4 | 1,892.4 | +16.8 (+0.90%) | 3,394 |
21 Feb 2023 | INR | 1,890.05 | 2,091.95 | 1,842.05 | 1,875.6 | 1,875.6 | -4.05 (-0.22%) | 4,695 |
20 Feb 2023 | INR | 1,825.05 | 1,893.6 | 1,822.5 | 1,879.65 | 1,879.65 | +59.15 (+3.25%) | 869 |
17 Feb 2023 | INR | 1,836 | 1,856.75 | 1,807.25 | 1,820.5 | 1,820.5 | +0.9 (+0.05%) | 1,401 |
16 Feb 2023 | INR | 1,847.75 | 1,867.6 | 1,805.5 | 1,819.6 | 1,819.6 | -11.65 (-0.64%) | 523 |
15 Feb 2023 | INR | 1,780.05 | 1,847.75 | 1,780.05 | 1,831.25 | 1,831.25 | -9.5 (-0.52%) | 1,997 |
14 Feb 2023 | INR | 1,746.35 | 1,852 | 1,746.35 | 1,840.75 | 1,840.75 | +90.75 (+5.19%) | 24,799 |
13 Feb 2023 | INR | 1,799.85 | 1,799.85 | 1,740 | 1,750 | 1,750 | +18.35 (+1.06%) | 94 |
10 Feb 2023 | INR | 1,748.3 | 1,759.15 | 1,731.65 | 1,731.65 | 1,731.65 | -13.15 (-0.75%) | 29 |
9 Feb 2023 | INR | 1,756.1 | 1,774.1 | 1,739.1 | 1,744.8 | 1,744.8 | -15.5 (-0.88%) | 552 |
8 Feb 2023 | INR | 1,759.5 | 1,764.9 | 1,753.5 | 1,760.3 | 1,760.3 | -4.4 (-0.25%) | 77 |
7 Feb 2023 | INR | 1,768.4 | 1,773.8 | 1,751.1 | 1,764.7 | 1,764.7 | -5.55 (-0.31%) | 186 |
6 Feb 2023 | INR | 1,726.35 | 1,773.2 | 1,709.95 | 1,770.25 | 1,770.25 | +31.35 (+1.80%) | 792 |
3 Feb 2023 | INR | 1,666 | 1,738.9 | 1,666 | 1,738.9 | 1,738.9 | +33.55 (+1.97%) | 327 |
2 Feb 2023 | INR | 1,759.8 | 1,762.5 | 1,705 | 1,705.35 | 1,705.35 | -53.2 (-3.03%) | 386 |
1 Feb 2023 | INR | 1,743.85 | 1,763 | 1,733.9 | 1,758.55 | 1,758.55 | +8.6 (+0.49%) | 101 |
31 Jan 2023 | INR | 1,711.05 | 1,760.2 | 1,711.05 | 1,749.95 | 1,749.95 | +38.25 (+2.23%) | 287 |
30 Jan 2023 | INR | 1,674.95 | 1,736.95 | 1,674.95 | 1,711.7 | 1,711.7 | +26.85 (+1.59%) | 75 |
27 Jan 2023 | INR | 1,718.1 | 1,748.55 | 1,678.5 | 1,684.85 | 1,684.85 | -32.55 (-1.90%) | 264 |
25 Jan 2023 | INR | 1,719.25 | 1,742.6 | 1,713.5 | 1,717.4 | 1,717.4 | -5.05 (-0.29%) | 21 |
24 Jan 2023 | INR | 1,706.2 | 1,747.55 | 1,700.35 | 1,722.45 | 1,722.45 | -23.75 (-1.36%) | 367 |
23 Jan 2023 | INR | 1,747.3 | 1,747.3 | 1,714.95 | 1,746.2 | 1,746.2 | +11.2 (+0.65%) | 160 |