Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1,266.65 | 1,284.6 | 1,266.65 | 1,269.8 | 1,269.8 | +1.65 (+0.13%) | 28,440 |
3 Mar 2023 | INR | 1,255.25 | 1,276 | 1,253 | 1,268.15 | 1,268.15 | +16.25 (+1.30%) | 44,218 |
2 Mar 2023 | INR | 1,277 | 1,278.6 | 1,250 | 1,251.9 | 1,251.9 | -21.75 (-1.71%) | 42,236 |
1 Mar 2023 | INR | 1,279.85 | 1,305.5 | 1,269.85 | 1,273.65 | 1,273.65 | +3.85 (+0.30%) | 59,456 |
28 Feb 2023 | INR | 1,265.85 | 1,293 | 1,259.65 | 1,269.8 | 1,269.8 | +12.4 (+0.99%) | 57,092 |
27 Feb 2023 | INR | 1,266.05 | 1,285 | 1,248.65 | 1,257.4 | 1,257.4 | -23.15 (-1.81%) | 61,159 |
24 Feb 2023 | INR | 1,315.65 | 1,318.75 | 1,278.05 | 1,280.55 | 1,280.55 | -32.9 (-2.50%) | 45,211 |
23 Feb 2023 | INR | 1,325 | 1,325 | 1,305.35 | 1,313.45 | 1,313.45 | -5.2 (-0.39%) | 22,149 |
22 Feb 2023 | INR | 1,348.1 | 1,352 | 1,311.5 | 1,318.65 | 1,318.65 | -33.15 (-2.45%) | 23,008 |
21 Feb 2023 | INR | 1,347.35 | 1,361.85 | 1,341.3 | 1,351.8 | 1,351.8 | +5.8 (+0.43%) | 23,144 |
20 Feb 2023 | INR | 1,341.35 | 1,354.65 | 1,333.15 | 1,346 | 1,346 | +4.65 (+0.35%) | 35,677 |
17 Feb 2023 | INR | 1,364.85 | 1,372.45 | 1,332.9 | 1,341.35 | 1,341.35 | -26.5 (-1.94%) | 251,467 |
16 Feb 2023 | INR | 1,385.95 | 1,396 | 1,364.3 | 1,367.85 | 1,367.85 | -11.3 (-0.82%) | 33,095 |
15 Feb 2023 | INR | 1,369.95 | 1,382.35 | 1,361.55 | 1,379.15 | 1,379.15 | +16.2 (+1.19%) | 31,038 |
14 Feb 2023 | INR | 1,355 | 1,376.55 | 1,350.65 | 1,362.95 | 1,362.95 | +10.35 (+0.77%) | 64,574 |
13 Feb 2023 | INR | 1,374 | 1,383.85 | 1,325.25 | 1,352.6 | 1,352.6 | -12.6 (-0.92%) | 79,236 |
10 Feb 2023 | INR | 1,386.95 | 1,387 | 1,351.25 | 1,365.2 | 1,365.2 | -7.4 (-0.54%) | 88,534 |
9 Feb 2023 | INR | 1,362.25 | 1,386 | 1,362.25 | 1,372.6 | 1,372.6 | -0.6 (-0.04%) | 61,058 |
8 Feb 2023 | INR | 1,375 | 1,379.35 | 1,359.7 | 1,373.2 | 1,373.2 | +6.1 (+0.45%) | 38,844 |
7 Feb 2023 | INR | 1,378.05 | 1,385.25 | 1,360.7 | 1,367.1 | 1,367.1 | -8.3 (-0.60%) | 16,136 |
6 Feb 2023 | INR | 1,392 | 1,392 | 1,360.25 | 1,375.4 | 1,375.4 | -12.65 (-0.91%) | 53,429 |
3 Feb 2023 | INR | 1,369.85 | 1,391.85 | 1,351 | 1,388.05 | 1,388.05 | +35.35 (+2.61%) | 82,214 |
2 Feb 2023 | INR | 1,352.1 | 1,378 | 1,330.15 | 1,352.7 | 1,352.7 | +0.5 (+0.04%) | 56,766 |
1 Feb 2023 | INR | 1,383 | 1,389.9 | 1,322.6 | 1,352.2 | 1,352.2 | -26.4 (-1.91%) | 55,175 |
31 Jan 2023 | INR | 1,345.5 | 1,384.95 | 1,335.25 | 1,378.6 | 1,378.6 | +46.95 (+3.53%) | 109,114 |
30 Jan 2023 | INR | 1,320.6 | 1,342 | 1,304.55 | 1,331.65 | 1,331.65 | +11.05 (+0.84%) | 65,086 |
27 Jan 2023 | INR | 1,315.3 | 1,340 | 1,287 | 1,320.6 | 1,320.6 | +9.3 (+0.71%) | 58,904 |
25 Jan 2023 | INR | 1,327 | 1,331.75 | 1,306.1 | 1,311.3 | 1,311.3 | -12.15 (-0.92%) | 17,306 |
24 Jan 2023 | INR | 1,330.05 | 1,340 | 1,321.15 | 1,323.45 | 1,323.45 | -4.3 (-0.32%) | 45,909 |
23 Jan 2023 | INR | 1,315.1 | 1,345.25 | 1,312 | 1,327.75 | 1,327.75 | +12.7 (+0.97%) | 55,360 |