Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 3,093 | 3,116.95 | 3,077 | 3,084.2 | 3,084.2 | -7.9 (-0.26%) | 191,541 |
8 Mar 2023 | INR | 3,060 | 3,120 | 3,000 | 3,092.1 | 3,092.1 | +26.55 (+0.87%) | 336,445 |
6 Mar 2023 | INR | 3,075 | 3,085 | 3,056.3 | 3,065.55 | 3,065.55 | -3.65 (-0.12%) | 165,157 |
3 Mar 2023 | INR | 3,065.95 | 3,095.05 | 3,055.25 | 3,069.2 | 3,069.2 | +3.25 (+0.11%) | 211,402 |
2 Mar 2023 | INR | 3,115.9 | 3,128.7 | 3,051 | 3,065.95 | 3,065.95 | -49.95 (-1.60%) | 212,610 |
1 Mar 2023 | INR | 3,084 | 3,142 | 3,067.25 | 3,115.9 | 3,115.9 | +34.55 (+1.12%) | 556,955 |
28 Feb 2023 | INR | 2,993 | 3,099.95 | 2,975 | 3,081.35 | 3,081.35 | +85.4 (+2.85%) | 362,293 |
27 Feb 2023 | INR | 3,060 | 3,060 | 2,969 | 2,995.95 | 2,995.95 | -76.9 (-2.50%) | 283,462 |
24 Feb 2023 | INR | 3,097.5 | 3,113 | 3,040.4 | 3,072.85 | 3,072.85 | +3.2 (+0.10%) | 460,091 |
23 Feb 2023 | INR | 3,008 | 3,088.05 | 3,004.05 | 3,069.65 | 3,069.65 | +56.4 (+1.87%) | 364,256 |
22 Feb 2023 | INR | 3,041.35 | 3,065.5 | 2,994.2 | 3,013.25 | 3,013.25 | -28.1 (-0.92%) | 328,540 |
21 Feb 2023 | INR | 3,009.9 | 3,065.8 | 2,991.55 | 3,041.35 | 3,041.35 | +38.7 (+1.29%) | 211,481 |
20 Feb 2023 | INR | 3,010 | 3,037.5 | 2,965.3 | 3,002.65 | 3,002.65 | -12.15 (-0.40%) | 218,449 |
17 Feb 2023 | INR | 3,030 | 3,143.4 | 2,991 | 3,014.8 | 3,014.8 | -31.3 (-1.03%) | 1,067,039 |
16 Feb 2023 | INR | 3,032.3 | 3,059.9 | 3,017.75 | 3,046.1 | 3,046.1 | +39.65 (+1.32%) | 351,094 |
15 Feb 2023 | INR | 2,967.95 | 3,030.1 | 2,952 | 3,006.45 | 3,006.45 | +24.6 (+0.82%) | 216,658 |
14 Feb 2023 | INR | 2,948.9 | 2,994.9 | 2,936.85 | 2,981.85 | 2,981.85 | +34.3 (+1.16%) | 204,187 |
13 Feb 2023 | INR | 2,988 | 2,988 | 2,904.75 | 2,947.55 | 2,947.55 | -37.45 (-1.25%) | 196,259 |
10 Feb 2023 | INR | 2,987 | 3,004 | 2,976 | 2,985 | 2,985 | -10.7 (-0.36%) | 136,904 |
9 Feb 2023 | INR | 2,970 | 3,001.95 | 2,955.1 | 2,995.7 | 2,995.7 | +16.85 (+0.57%) | 172,603 |
8 Feb 2023 | INR | 2,983.5 | 3,010.8 | 2,971.6 | 2,978.85 | 2,978.85 | -8.55 (-0.29%) | 278,608 |
7 Feb 2023 | INR | 2,980.5 | 2,994 | 2,959.45 | 2,987.4 | 2,987.4 | +21.75 (+0.73%) | 186,102 |
6 Feb 2023 | INR | 2,950 | 2,998 | 2,940 | 2,965.65 | 2,965.65 | +16.5 (+0.56%) | 255,641 |
3 Feb 2023 | INR | 3,030 | 3,030 | 2,925 | 2,949.15 | 2,949.15 | -52.35 (-1.74%) | 378,428 |
2 Feb 2023 | INR | 3,000 | 3,088.6 | 2,981.1 | 3,001.5 | 3,001.5 | +6.1 (+0.20%) | 716,169 |
1 Feb 2023 | INR | 2,949 | 3,045 | 2,913.3 | 2,995.4 | 2,995.4 | +74.15 (+2.54%) | 936,089 |
31 Jan 2023 | INR | 2,847 | 2,934.65 | 2,835.15 | 2,921.25 | 2,921.25 | +102.05 (+3.62%) | 545,851 |
30 Jan 2023 | INR | 2,780 | 2,868 | 2,748.3 | 2,819.2 | 2,819.2 | +41.9 (+1.51%) | 426,921 |
27 Jan 2023 | INR | 2,820 | 2,841.95 | 2,737.7 | 2,777.3 | 2,777.3 | -40.4 (-1.43%) | 270,275 |
25 Jan 2023 | INR | 2,810.35 | 2,826.15 | 2,790 | 2,817.7 | 2,817.7 | +0.35 (+0.01%) | 232,210 |