Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | INR | 2,125.75 | 2,128.02 | 2,101.74 | 2,108.68 | 2,108.68 | -33.19 (-1.55%) | 6,150,000 |
9 Mar 2023 | INR | 2,193.39 | 2,194.2 | 2,138.1 | 2,141.87 | 2,141.87 | -52.74 (-2.40%) | 7,490,000 |
8 Mar 2023 | INR | 2,186.76 | 2,196.11 | 2,165.24 | 2,194.61 | 2,194.61 | +7.85 (+0.36%) | 7,280,000 |
6 Mar 2023 | INR | 2,178.86 | 2,201.19 | 2,178.86 | 2,186.76 | 2,186.76 | +21.15 (+0.98%) | 4,690,000 |
3 Mar 2023 | INR | 2,132.7 | 2,172.92 | 2,125.8 | 2,165.61 | 2,165.61 | +53.88 (+2.55%) | 6,760,000 |
2 Mar 2023 | INR | 2,121.67 | 2,134.97 | 2,107.69 | 2,111.73 | 2,111.73 | -16.2 (-0.76%) | 4,310,000 |
1 Mar 2023 | INR | 2,128.02 | 2,129.38 | 2,109.18 | 2,127.93 | 2,127.93 | +19.38 (+0.92%) | 5,330,000 |
28 Feb 2023 | INR | 2,139.01 | 2,148.9 | 2,100.47 | 2,108.55 | 2,108.55 | -41.12 (-1.91%) | 10,150,000 |
27 Feb 2023 | INR | 2,162.52 | 2,169.47 | 2,135.01 | 2,149.67 | 2,149.67 | -14.39 (-0.66%) | 5,170,000 |
24 Feb 2023 | INR | 2,153.44 | 2,175.37 | 2,149.81 | 2,164.06 | 2,164.06 | +14.7 (+0.68%) | 4,350,000 |
23 Feb 2023 | INR | 2,158.89 | 2,174.1 | 2,143.77 | 2,149.36 | 2,149.36 | -10.35 (-0.48%) | 4,550,000 |
22 Feb 2023 | INR | 2,202.42 | 2,206.1 | 2,156.21 | 2,159.71 | 2,159.71 | -50.11 (-2.27%) | 5,090,000 |
21 Feb 2023 | INR | 2,200.65 | 2,221.35 | 2,190.07 | 2,209.82 | 2,209.82 | +17.89 (+0.82%) | 6,140,000 |
20 Feb 2023 | INR | 2,219.72 | 2,224.03 | 2,188.03 | 2,191.93 | 2,191.93 | -23.43 (-1.06%) | 4,080,000 |
17 Feb 2023 | INR | 2,197.02 | 2,221.98 | 2,188.48 | 2,215.36 | 2,215.36 | +9.22 (+0.42%) | 5,450,000 |
16 Feb 2023 | INR | 2,223.76 | 2,236.78 | 2,201.6 | 2,206.14 | 2,206.14 | -1.73 (-0.08%) | 7,970,000 |
15 Feb 2023 | INR | 2,157.07 | 2,212.63 | 2,154.35 | 2,207.87 | 2,207.87 | +48.89 (+2.26%) | 15,460,000 |
14 Feb 2023 | INR | 2,115.27 | 2,162.43 | 2,109.55 | 2,158.98 | 2,158.98 | +49.71 (+2.36%) | 6,610,000 |
13 Feb 2023 | INR | 2,124.57 | 2,133.47 | 2,100.38 | 2,109.27 | 2,109.27 | -12.08 (-0.57%) | 4,780,000 |
10 Feb 2023 | INR | 2,137.92 | 2,137.92 | 2,107.41 | 2,121.35 | 2,121.35 | -17.61 (-0.82%) | 4,980,000 |
9 Feb 2023 | INR | 2,136.6 | 2,152.4 | 2,118.94 | 2,138.96 | 2,138.96 | +3.72 (+0.17%) | 6,080,000 |
8 Feb 2023 | INR | 2,099.88 | 2,142.46 | 2,094.43 | 2,135.24 | 2,135.24 | +41.81 (+2.00%) | 9,770,000 |
7 Feb 2023 | INR | 2,098.97 | 2,112.95 | 2,081.72 | 2,093.43 | 2,093.43 | -5.04 (-0.24%) | 6,990,000 |
6 Feb 2023 | INR | 2,101.69 | 2,107.14 | 2,093.34 | 2,098.47 | 2,098.47 | -15.93 (-0.75%) | 6,850,000 |
3 Feb 2023 | INR | 2,132.56 | 2,132.56 | 2,081.72 | 2,114.4 | 2,114.4 | +1.86 (+0.09%) | 11,400,000 |
2 Feb 2023 | INR | 2,104.42 | 2,131.65 | 2,098.06 | 2,112.54 | 2,112.54 | -11.76 (-0.55%) | 6,310,000 |
1 Feb 2023 | INR | 2,160.66 | 2,160.66 | 2,092.61 | 2,124.3 | 2,124.3 | -12.66 (-0.59%) | 8,930,000 |
31 Jan 2023 | INR | 2,162.52 | 2,167.65 | 2,125.3 | 2,136.96 | 2,136.96 | -5.36 (-0.25%) | 10,470,000 |
30 Jan 2023 | INR | 2,116.85 | 2,153.35 | 2,088.98 | 2,142.32 | 2,142.32 | +20.34 (+0.96%) | 10,050,000 |
27 Jan 2023 | INR | 2,164.7 | 2,167.38 | 2,098.65 | 2,121.98 | 2,121.98 | -41.04 (-1.90%) | 11,920,000 |