Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | INR | 4,850 | 4,905.95 | 4,785.05 | 4,891.65 | 4,891.65 | +13.65 (+0.28%) | 253,049 |
6 Mar 2023 | INR | 4,899.95 | 4,950 | 4,858.6 | 4,878 | 4,878 | +11.85 (+0.24%) | 206,848 |
3 Mar 2023 | INR | 4,900 | 4,948.9 | 4,841.5 | 4,866.15 | 4,866.15 | +5.8 (+0.12%) | 189,073 |
2 Mar 2023 | INR | 4,889.95 | 4,917.6 | 4,842 | 4,860.35 | 4,860.35 | -47.75 (-0.97%) | 172,339 |
1 Mar 2023 | INR | 4,800 | 4,935 | 4,761.55 | 4,908.1 | 4,908.1 | +115 (+2.40%) | 274,370 |
28 Feb 2023 | INR | 4,866.15 | 4,875 | 4,744.8 | 4,793.1 | 4,793.1 | -28.4 (-0.59%) | 236,414 |
27 Feb 2023 | INR | 4,874.65 | 4,874.65 | 4,738.55 | 4,821.5 | 4,821.5 | -73.5 (-1.50%) | 359,937 |
24 Feb 2023 | INR | 4,980.4 | 4,998 | 4,883.55 | 4,895 | 4,895 | -76 (-1.53%) | 307,475 |
23 Feb 2023 | INR | 5,059 | 5,073.85 | 4,951 | 4,971 | 4,971 | -68.5 (-1.36%) | 322,005 |
22 Feb 2023 | INR | 4,906 | 5,074 | 4,892 | 5,039.5 | 5,039.5 | +71.5 (+1.44%) | 386,046 |
21 Feb 2023 | INR | 5,085 | 5,135 | 4,958.85 | 4,968 | 4,968 | -94.05 (-1.86%) | 406,669 |
20 Feb 2023 | INR | 4,919.95 | 5,095 | 4,895.8 | 5,062.05 | 5,062.05 | +151.7 (+3.09%) | 698,793 |
17 Feb 2023 | INR | 4,906.05 | 4,940 | 4,850 | 4,910.35 | 4,910.35 | -29.4 (-0.60%) | 224,598 |
16 Feb 2023 | INR | 4,875 | 4,984.25 | 4,855.4 | 4,939.75 | 4,939.75 | +108.8 (+2.25%) | 476,664 |
15 Feb 2023 | INR | 4,758.85 | 4,848.9 | 4,712.05 | 4,830.95 | 4,830.95 | +79.4 (+1.67%) | 235,688 |
14 Feb 2023 | INR | 4,735 | 4,832.75 | 4,729 | 4,751.55 | 4,751.55 | +29.75 (+0.63%) | 325,848 |
13 Feb 2023 | INR | 4,893 | 4,893 | 4,695.8 | 4,721.8 | 4,721.8 | -168.9 (-3.45%) | 360,450 |
10 Feb 2023 | INR | 4,820 | 4,900 | 4,780 | 4,890.7 | 4,890.7 | +65.85 (+1.36%) | 225,054 |
9 Feb 2023 | INR | 4,828.05 | 4,893.95 | 4,780 | 4,824.85 | 4,824.85 | -8.95 (-0.19%) | 185,521 |
8 Feb 2023 | INR | 4,850 | 4,924.85 | 4,824.35 | 4,833.8 | 4,833.8 | +13.2 (+0.27%) | 246,421 |
7 Feb 2023 | INR | 4,838 | 4,874.6 | 4,802.5 | 4,820.6 | 4,820.6 | -18.4 (-0.38%) | 154,432 |
6 Feb 2023 | INR | 4,845.05 | 4,950 | 4,775 | 4,839 | 4,839 | -12 (-0.25%) | 432,467 |
3 Feb 2023 | INR | 4,840 | 4,880 | 4,786.25 | 4,851 | 4,851 | +26.6 (+0.55%) | 330,668 |
2 Feb 2023 | INR | 4,715 | 4,888 | 4,715 | 4,824.4 | 4,824.4 | +140.05 (+2.99%) | 643,711 |
1 Feb 2023 | INR | 4,701 | 4,744 | 4,603.35 | 4,684.35 | 4,684.35 | -3.2 (-0.07%) | 426,462 |
31 Jan 2023 | INR | 4,627 | 4,749 | 4,512.55 | 4,687.55 | 4,687.55 | +72.65 (+1.57%) | 530,065 |
30 Jan 2023 | INR | 4,590 | 4,663.9 | 4,543.05 | 4,614.9 | 4,614.9 | +37.95 (+0.83%) | 301,399 |
27 Jan 2023 | INR | 4,592 | 4,705 | 4,551 | 4,576.95 | 4,576.95 | -17.05 (-0.37%) | 752,871 |
25 Jan 2023 | INR | 4,529.7 | 4,615 | 4,516.35 | 4,594 | 4,594 | +5.7 (+0.12%) | 480,661 |
24 Jan 2023 | INR | 4,585.9 | 4,678.8 | 4,539.45 | 4,588.3 | 4,588.3 | -4.85 (-0.11%) | 1,076,409 |