Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 3,678 | 3,740.95 | 3,672.05 | 3,712 | 3,712 | +36.65 (+1.00%) | 164,780 |
8 Mar 2023 | INR | 3,684.75 | 3,698.7 | 3,640.75 | 3,675.35 | 3,675.35 | -37.9 (-1.02%) | 157,987 |
6 Mar 2023 | INR | 3,805.95 | 3,840 | 3,700 | 3,713.25 | 3,713.25 | -41.4 (-1.10%) | 265,715 |
3 Mar 2023 | INR | 3,735.65 | 3,760 | 3,698.15 | 3,754.65 | 3,754.65 | +56.25 (+1.52%) | 190,196 |
2 Mar 2023 | INR | 3,701 | 3,720 | 3,662 | 3,698.4 | 3,698.4 | -50.25 (-1.34%) | 261,102 |
1 Mar 2023 | INR | 3,703.2 | 3,759.95 | 3,685.5 | 3,748.65 | 3,748.65 | +63.9 (+1.73%) | 127,630 |
28 Feb 2023 | INR | 3,675 | 3,703 | 3,631.9 | 3,684.75 | 3,684.75 | +31.75 (+0.87%) | 196,705 |
27 Feb 2023 | INR | 3,690 | 3,690 | 3,568.1 | 3,653 | 3,653 | -55.3 (-1.49%) | 177,464 |
24 Feb 2023 | INR | 3,736.65 | 3,788 | 3,695.15 | 3,708.3 | 3,708.3 | +1.8 (+0.05%) | 117,247 |
23 Feb 2023 | INR | 3,724.95 | 3,731.65 | 3,654 | 3,706.5 | 3,706.5 | -5.15 (-0.14%) | 208,388 |
22 Feb 2023 | INR | 3,700 | 3,729 | 3,662.25 | 3,711.65 | 3,711.65 | -42.45 (-1.13%) | 244,713 |
21 Feb 2023 | INR | 3,765.35 | 3,808.95 | 3,724.7 | 3,754.1 | 3,754.1 | +7.5 (+0.20%) | 194,418 |
20 Feb 2023 | INR | 3,705.95 | 3,790 | 3,683.2 | 3,746.6 | 3,746.6 | +52.4 (+1.42%) | 248,746 |
17 Feb 2023 | INR | 3,700 | 3,740.95 | 3,653.35 | 3,694.2 | 3,694.2 | -63 (-1.68%) | 282,038 |
16 Feb 2023 | INR | 3,640 | 3,792.4 | 3,628 | 3,757.2 | 3,757.2 | +135.7 (+3.75%) | 397,979 |
15 Feb 2023 | INR | 3,605 | 3,641 | 3,576 | 3,621.5 | 3,621.5 | +15 (+0.42%) | 89,925 |
14 Feb 2023 | INR | 3,591.05 | 3,686.45 | 3,580.7 | 3,606.5 | 3,606.5 | +24.65 (+0.69%) | 272,339 |
13 Feb 2023 | INR | 3,603.9 | 3,619.95 | 3,547 | 3,581.85 | 3,581.85 | -30.3 (-0.84%) | 122,987 |
10 Feb 2023 | INR | 3,617 | 3,636.95 | 3,580.5 | 3,612.15 | 3,612.15 | -9.9 (-0.27%) | 75,273 |
9 Feb 2023 | INR | 3,555 | 3,632 | 3,531 | 3,622.05 | 3,622.05 | +78.15 (+2.21%) | 249,654 |
8 Feb 2023 | INR | 3,467 | 3,555 | 3,465.05 | 3,543.9 | 3,543.9 | +97.5 (+2.83%) | 305,514 |
7 Feb 2023 | INR | 3,467 | 3,482.95 | 3,425.1 | 3,446.4 | 3,446.4 | -13 (-0.38%) | 111,080 |
6 Feb 2023 | INR | 3,435 | 3,488.35 | 3,406.05 | 3,459.4 | 3,459.4 | +12.45 (+0.36%) | 141,920 |
3 Feb 2023 | INR | 3,480.9 | 3,498 | 3,412.65 | 3,446.95 | 3,446.95 | +6.4 (+0.19%) | 230,315 |
2 Feb 2023 | INR | 3,350 | 3,457.25 | 3,346.6 | 3,440.55 | 3,440.55 | +107.55 (+3.23%) | 291,981 |
1 Feb 2023 | INR | 3,357 | 3,377.7 | 3,272.5 | 3,333 | 3,333 | -2.9 (-0.09%) | 223,873 |
31 Jan 2023 | INR | 3,307.5 | 3,348 | 3,242 | 3,335.9 | 3,335.9 | +33.65 (+1.02%) | 271,301 |
30 Jan 2023 | INR | 3,302 | 3,348.4 | 3,261 | 3,302.25 | 3,302.25 | +5.85 (+0.18%) | 277,231 |
27 Jan 2023 | INR | 3,333.4 | 3,373.9 | 3,259.25 | 3,296.4 | 3,296.4 | -13 (-0.39%) | 203,156 |
25 Jan 2023 | INR | 3,417.5 | 3,421 | 3,301 | 3,309.4 | 3,309.4 | -116.55 (-3.40%) | 320,245 |