Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 1,309 | 1,314.95 | 1,282.9 | 1,296.65 | 1,296.65 | -12.6 (-0.96%) | 132,297 |
8 Mar 2023 | INR | 1,307.95 | 1,316.05 | 1,288.55 | 1,309.25 | 1,309.25 | +1.85 (+0.14%) | 97,660 |
6 Mar 2023 | INR | 1,306 | 1,328.5 | 1,300 | 1,307.4 | 1,307.4 | +0.2 (+0.02%) | 119,599 |
3 Mar 2023 | INR | 1,291 | 1,332 | 1,291 | 1,307.2 | 1,307.2 | +20.1 (+1.56%) | 191,039 |
2 Mar 2023 | INR | 1,313.75 | 1,313.75 | 1,280.45 | 1,287.1 | 1,287.1 | -20.05 (-1.53%) | 137,950 |
1 Mar 2023 | INR | 1,279 | 1,316 | 1,277 | 1,307.15 | 1,307.15 | +35.85 (+2.82%) | 298,528 |
28 Feb 2023 | INR | 1,256.1 | 1,285 | 1,250.3 | 1,271.3 | 1,271.3 | +15.75 (+1.25%) | 229,507 |
27 Feb 2023 | INR | 1,292.9 | 1,292.9 | 1,233 | 1,255.55 | 1,255.55 | -40.35 (-3.11%) | 216,168 |
24 Feb 2023 | INR | 1,322 | 1,339 | 1,280 | 1,295.9 | 1,295.9 | -22.55 (-1.71%) | 272,628 |
23 Feb 2023 | INR | 1,233.85 | 1,335 | 1,233.05 | 1,318.45 | 1,318.45 | +91.05 (+7.42%) | 789,242 |
22 Feb 2023 | INR | 1,288 | 1,303.1 | 1,220.4 | 1,227.4 | 1,227.4 | -62.9 (-4.87%) | 301,217 |
21 Feb 2023 | INR | 1,340 | 1,340 | 1,285.1 | 1,290.3 | 1,290.3 | -42.45 (-3.19%) | 222,071 |
20 Feb 2023 | INR | 1,357.05 | 1,364.65 | 1,325.3 | 1,332.75 | 1,332.75 | -20.15 (-1.49%) | 108,244 |
17 Feb 2023 | INR | 1,330 | 1,359.9 | 1,323.1 | 1,352.9 | 1,352.9 | +23 (+1.73%) | 192,515 |
16 Feb 2023 | INR | 1,286 | 1,337.4 | 1,285 | 1,329.9 | 1,329.9 | +53.3 (+4.18%) | 334,333 |
15 Feb 2023 | INR | 1,288 | 1,304.9 | 1,268 | 1,276.6 | 1,276.6 | -8.75 (-0.68%) | 140,301 |
14 Feb 2023 | INR | 1,287.55 | 1,299.9 | 1,275.8 | 1,285.35 | 1,285.35 | +4.25 (+0.33%) | 166,680 |
13 Feb 2023 | INR | 1,313.1 | 1,338 | 1,272.55 | 1,281.1 | 1,281.1 | -31.7 (-2.41%) | 320,991 |
10 Feb 2023 | INR | 1,329.8 | 1,355 | 1,302 | 1,312.8 | 1,312.8 | -13.05 (-0.98%) | 341,960 |
9 Feb 2023 | INR | 1,391 | 1,395.9 | 1,313.1 | 1,325.85 | 1,325.85 | -59 (-4.26%) | 323,558 |
8 Feb 2023 | INR | 1,401 | 1,418.7 | 1,381 | 1,384.85 | 1,384.85 | -20.3 (-1.44%) | 144,409 |
7 Feb 2023 | INR | 1,408.1 | 1,432.2 | 1,400.05 | 1,405.15 | 1,405.15 | -0.6 (-0.04%) | 166,514 |
6 Feb 2023 | INR | 1,387 | 1,414 | 1,350.25 | 1,405.75 | 1,405.75 | +18.7 (+1.35%) | 341,477 |
3 Feb 2023 | INR | 1,429 | 1,446.95 | 1,376.1 | 1,387.05 | 1,387.05 | -41.1 (-2.88%) | 297,551 |
2 Feb 2023 | INR | 1,379 | 1,468 | 1,375 | 1,428.15 | 1,428.15 | +48.35 (+3.50%) | 564,723 |
1 Feb 2023 | INR | 1,539.95 | 1,555.55 | 1,313.65 | 1,379.8 | 1,379.8 | -145.8 (-9.56%) | 531,816 |
31 Jan 2023 | INR | 1,490.15 | 1,551.85 | 1,478 | 1,525.6 | 1,525.6 | +37.45 (+2.52%) | 336,623 |
30 Jan 2023 | INR | 1,465 | 1,524.7 | 1,454.35 | 1,488.15 | 1,488.15 | +26.25 (+1.80%) | 340,464 |
27 Jan 2023 | INR | 1,524 | 1,533.65 | 1,427 | 1,461.9 | 1,461.9 | -60.65 (-3.98%) | 324,522 |
25 Jan 2023 | INR | 1,516 | 1,543.65 | 1,491 | 1,522.55 | 1,522.55 | -4.5 (-0.29%) | 281,705 |