Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 2,151.5 | 2,224 | 2,150 | 2,175.75 | 2,175.75 | +35 (+1.63%) | 27,631 |
8 Mar 2023 | INR | 2,168.4 | 2,171.25 | 2,121.05 | 2,140.75 | 2,140.75 | -6.85 (-0.32%) | 35,829 |
6 Mar 2023 | INR | 2,205.9 | 2,213.15 | 2,134.85 | 2,147.6 | 2,147.6 | -39.3 (-1.80%) | 22,889 |
3 Mar 2023 | INR | 2,171.15 | 2,200 | 2,164.4 | 2,186.9 | 2,186.9 | +34.3 (+1.59%) | 13,782 |
2 Mar 2023 | INR | 2,150 | 2,171.6 | 2,132 | 2,152.6 | 2,152.6 | -1.2 (-0.06%) | 15,733 |
1 Mar 2023 | INR | 2,172.6 | 2,205.35 | 2,141 | 2,153.8 | 2,153.8 | -33.2 (-1.52%) | 25,263 |
28 Feb 2023 | INR | 2,165.7 | 2,224.9 | 2,036.55 | 2,187 | 2,187 | +80.3 (+3.81%) | 111,876 |
27 Feb 2023 | INR | 2,193.8 | 2,206.15 | 2,094.9 | 2,106.7 | 2,106.7 | -76.15 (-3.49%) | 46,577 |
24 Feb 2023 | INR | 2,180 | 2,214.3 | 2,160 | 2,182.85 | 2,182.85 | -0.2 (-0.01%) | 51,940 |
23 Feb 2023 | INR | 2,265 | 2,299 | 2,175 | 2,183.05 | 2,183.05 | -91.65 (-4.03%) | 44,408 |
22 Feb 2023 | INR | 2,251.05 | 2,295 | 2,231.1 | 2,274.7 | 2,274.7 | +69.9 (+3.17%) | 201,163 |
21 Feb 2023 | INR | 2,135 | 2,229 | 2,114 | 2,204.8 | 2,204.8 | +101.35 (+4.82%) | 249,423 |
20 Feb 2023 | INR | 2,150.95 | 2,213 | 2,095.3 | 2,103.45 | 2,103.45 | -1.7 (-0.08%) | 87,749 |
17 Feb 2023 | INR | 2,115.75 | 2,264.95 | 2,090.1 | 2,105.15 | 2,105.15 | -0.05 (0.0%) | 268,793 |
16 Feb 2023 | INR | 2,112.95 | 2,152.95 | 2,095 | 2,105.2 | 2,105.2 | +10.35 (+0.49%) | 43,614 |
15 Feb 2023 | INR | 2,135.95 | 2,136.4 | 2,076.95 | 2,094.85 | 2,094.85 | -13.15 (-0.62%) | 15,279 |
14 Feb 2023 | INR | 2,171.15 | 2,200 | 2,095.3 | 2,108 | 2,108 | -2.25 (-0.11%) | 115,849 |
13 Feb 2023 | INR | 2,120 | 2,296.5 | 2,060 | 2,110.25 | 2,110.25 | -43.9 (-2.04%) | 60,614 |
10 Feb 2023 | INR | 2,190 | 2,203.75 | 2,145.75 | 2,154.15 | 2,154.15 | -43.15 (-1.96%) | 24,367 |
9 Feb 2023 | INR | 2,215.85 | 2,249.9 | 2,183 | 2,197.3 | 2,197.3 | -23.4 (-1.05%) | 16,397 |
8 Feb 2023 | INR | 2,200.05 | 2,250 | 2,193.95 | 2,220.7 | 2,220.7 | +12 (+0.54%) | 31,309 |
7 Feb 2023 | INR | 2,313 | 2,318.35 | 2,185.4 | 2,208.7 | 2,208.7 | -99 (-4.29%) | 42,060 |
6 Feb 2023 | INR | 2,437 | 2,437 | 2,250.65 | 2,307.7 | 2,307.7 | -43.4 (-1.85%) | 32,049 |
3 Feb 2023 | INR | 2,271 | 2,385.95 | 2,236.75 | 2,351.1 | 2,351.1 | +60 (+2.62%) | 52,719 |
2 Feb 2023 | INR | 2,256 | 2,329 | 2,235.35 | 2,291.1 | 2,291.1 | +35.1 (+1.56%) | 29,246 |
1 Feb 2023 | INR | 2,259.4 | 2,329.95 | 2,212.1 | 2,256 | 2,256 | +35.6 (+1.60%) | 59,978 |
31 Jan 2023 | INR | 2,071.55 | 2,249 | 2,071.55 | 2,220.4 | 2,220.4 | +128.1 (+6.12%) | 125,837 |
30 Jan 2023 | INR | 2,001.25 | 2,119 | 2,001.25 | 2,092.3 | 2,092.3 | +92.5 (+4.63%) | 89,401 |
27 Jan 2023 | INR | 1,990.75 | 2,010 | 1,940.55 | 1,999.8 | 1,999.8 | +10.25 (+0.52%) | 9,174 |
25 Jan 2023 | INR | 2,000 | 2,011.9 | 1,952.55 | 1,989.55 | 1,989.55 | -8.8 (-0.44%) | 6,540 |