Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 2,005.2 | 2,009.5 | 1,965 | 1,993.15 | 1,993.15 | -6.3 (-0.32%) | 28,002 |
8 Mar 2023 | INR | 1,964.25 | 2,005.35 | 1,940.1 | 1,999.45 | 1,999.45 | +34.65 (+1.76%) | 42,395 |
6 Mar 2023 | INR | 1,900.25 | 1,995 | 1,900.25 | 1,964.8 | 1,964.8 | +76.25 (+4.04%) | 33,187 |
3 Mar 2023 | INR | 1,810.15 | 1,910.95 | 1,810.15 | 1,888.55 | 1,888.55 | +77.5 (+4.28%) | 86,251 |
2 Mar 2023 | INR | 1,857.9 | 1,857.9 | 1,806.3 | 1,811.05 | 1,811.05 | -37.6 (-2.03%) | 19,955 |
1 Mar 2023 | INR | 1,837.95 | 1,871.4 | 1,825.55 | 1,848.65 | 1,848.65 | +10.7 (+0.58%) | 54,476 |
28 Feb 2023 | INR | 1,855.6 | 1,909.8 | 1,820.35 | 1,837.95 | 1,837.95 | -8.4 (-0.45%) | 87,586 |
27 Feb 2023 | INR | 1,892.65 | 1,892.65 | 1,826.35 | 1,846.35 | 1,846.35 | -36.85 (-1.96%) | 101,477 |
24 Feb 2023 | INR | 1,918 | 1,924.4 | 1,866.55 | 1,883.2 | 1,883.2 | -35.65 (-1.86%) | 26,266 |
23 Feb 2023 | INR | 1,915.9 | 1,978.85 | 1,865.05 | 1,918.85 | 1,918.85 | +8.8 (+0.46%) | 83,532 |
22 Feb 2023 | INR | 1,980 | 1,980 | 1,905.55 | 1,910.05 | 1,910.05 | -78.4 (-3.94%) | 25,895 |
21 Feb 2023 | INR | 1,985 | 2,018 | 1,960 | 1,988.45 | 1,988.45 | +11.7 (+0.59%) | 23,814 |
20 Feb 2023 | INR | 1,975 | 1,999 | 1,974.95 | 1,976.75 | 1,976.75 | +1.7 (+0.09%) | 19,889 |
17 Feb 2023 | INR | 2,010 | 2,017.2 | 1,961.05 | 1,975.05 | 1,975.05 | -22.4 (-1.12%) | 29,328 |
16 Feb 2023 | INR | 1,907.65 | 2,007 | 1,898.05 | 1,997.45 | 1,997.45 | +90.8 (+4.76%) | 72,229 |
15 Feb 2023 | INR | 1,879.7 | 1,914.9 | 1,875 | 1,906.65 | 1,906.65 | +31.1 (+1.66%) | 21,615 |
14 Feb 2023 | INR | 1,859.1 | 1,890.25 | 1,840 | 1,875.55 | 1,875.55 | +25.7 (+1.39%) | 19,213 |
13 Feb 2023 | INR | 1,845 | 1,919.9 | 1,840 | 1,849.85 | 1,849.85 | +18.55 (+1.01%) | 78,628 |
10 Feb 2023 | INR | 1,775 | 1,886 | 1,775 | 1,831.3 | 1,831.3 | +48.05 (+2.69%) | 97,653 |
9 Feb 2023 | INR | 1,811.85 | 1,819.3 | 1,775 | 1,783.25 | 1,783.25 | -46.9 (-2.56%) | 29,678 |
8 Feb 2023 | INR | 1,859.9 | 1,868.05 | 1,786.65 | 1,830.15 | 1,830.15 | -6.55 (-0.36%) | 46,930 |
7 Feb 2023 | INR | 1,764 | 1,895.25 | 1,741.1 | 1,836.7 | 1,836.7 | +77.05 (+4.38%) | 89,451 |
6 Feb 2023 | INR | 1,756.05 | 1,788.95 | 1,721 | 1,759.65 | 1,759.65 | -23.5 (-1.32%) | 31,128 |
3 Feb 2023 | INR | 1,796.25 | 1,797.9 | 1,746 | 1,783.15 | 1,783.15 | -8.6 (-0.48%) | 21,466 |
2 Feb 2023 | INR | 1,747.1 | 1,800 | 1,747.1 | 1,791.75 | 1,791.75 | +18.05 (+1.02%) | 12,112 |
1 Feb 2023 | INR | 1,748.8 | 1,795 | 1,732.95 | 1,773.7 | 1,773.7 | +32 (+1.84%) | 50,069 |
31 Jan 2023 | INR | 1,698.35 | 1,757.95 | 1,697.3 | 1,741.7 | 1,741.7 | +52.15 (+3.09%) | 16,394 |
30 Jan 2023 | INR | 1,721.95 | 1,727.05 | 1,622.65 | 1,689.55 | 1,689.55 | -25.8 (-1.50%) | 51,783 |
27 Jan 2023 | INR | 1,729.5 | 1,747.2 | 1,701.05 | 1,715.35 | 1,715.35 | -23.45 (-1.35%) | 11,156 |
25 Jan 2023 | INR | 1,725 | 1,754.85 | 1,717.05 | 1,738.8 | 1,738.8 | -0.5 (-0.03%) | 10,165 |