Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 1,175 | 1,219.4 | 1,174.8 | 1,185.7 | 1,185.7 | +25.1 (+2.16%) | 844,310 |
8 Mar 2023 | INR | 1,130 | 1,189.4 | 1,130 | 1,160.6 | 1,160.6 | +26.1 (+2.30%) | 913,640 |
6 Mar 2023 | INR | 1,115 | 1,139.7 | 1,105 | 1,134.5 | 1,134.5 | +22.5 (+2.02%) | 369,640 |
3 Mar 2023 | INR | 1,110 | 1,130.7 | 1,101.1 | 1,112 | 1,112 | +1.6 (+0.14%) | 168,910 |
2 Mar 2023 | INR | 1,123 | 1,131 | 1,105 | 1,110.4 | 1,110.4 | -10.9 (-0.97%) | 164,170 |
1 Mar 2023 | INR | 1,092.9 | 1,126 | 1,086.5 | 1,121.3 | 1,121.3 | +19.9 (+1.81%) | 354,920 |
28 Feb 2023 | INR | 1,129 | 1,144.3 | 1,081 | 1,101.4 | 1,101.4 | -17.8 (-1.59%) | 1,717,700 |
27 Feb 2023 | INR | 1,121.4 | 1,128.6 | 1,090 | 1,119.2 | 1,119.2 | -1.4 (-0.12%) | 497,590 |
24 Feb 2023 | INR | 1,101.5 | 1,126.1 | 1,101.4 | 1,120.6 | 1,120.6 | +24.6 (+2.24%) | 406,290 |
23 Feb 2023 | INR | 1,105 | 1,144.4 | 1,085.1 | 1,096 | 1,096 | +2.7 (+0.25%) | 879,110 |
22 Feb 2023 | INR | 1,114.7 | 1,131.9 | 1,090.6 | 1,093.3 | 1,093.3 | -22.2 (-1.99%) | 355,090 |
21 Feb 2023 | INR | 1,101.8 | 1,120.8 | 1,101.7 | 1,115.5 | 1,115.5 | +14.6 (+1.33%) | 409,740 |
20 Feb 2023 | INR | 1,111 | 1,132.5 | 1,095 | 1,100.9 | 1,100.9 | -7.2 (-0.65%) | 319,060 |
17 Feb 2023 | INR | 1,095.5 | 1,116.4 | 1,092.4 | 1,108.1 | 1,108.1 | +11.3 (+1.03%) | 307,020 |
16 Feb 2023 | INR | 1,102.1 | 1,122.5 | 1,090.7 | 1,096.8 | 1,096.8 | -10.1 (-0.91%) | 285,310 |
15 Feb 2023 | INR | 1,092.9 | 1,123.5 | 1,087.8 | 1,106.9 | 1,106.9 | +6.5 (+0.59%) | 389,180 |
14 Feb 2023 | INR | 1,078 | 1,110 | 1,066.3 | 1,100.4 | 1,100.4 | +20.9 (+1.94%) | 367,850 |
13 Feb 2023 | INR | 1,099.1 | 1,099.7 | 1,065.7 | 1,079.5 | 1,079.5 | -39.8 (-3.56%) | 578,500 |
10 Feb 2023 | INR | 1,084.7 | 1,134.4 | 1,080 | 1,119.3 | 1,119.3 | +38.3 (+3.54%) | 794,170 |
9 Feb 2023 | INR | 1,087.2 | 1,090 | 1,061 | 1,081 | 1,081 | -0.8 (-0.07%) | 199,600 |
8 Feb 2023 | INR | 1,047.6 | 1,087.9 | 1,047.6 | 1,081.8 | 1,081.8 | +32.6 (+3.11%) | 170,210 |
7 Feb 2023 | INR | 1,051.4 | 1,068 | 1,024.3 | 1,049.2 | 1,049.2 | +0.2 (+0.02%) | 166,910 |
6 Feb 2023 | INR | 1,060 | 1,072.9 | 1,040.1 | 1,049 | 1,049 | -9.5 (-0.90%) | 173,850 |
3 Feb 2023 | INR | 1,083.1 | 1,089.1 | 1,048.3 | 1,058.5 | 1,058.5 | -19.6 (-1.82%) | 211,990 |
2 Feb 2023 | INR | 1,071.1 | 1,114.4 | 1,065 | 1,078.1 | 1,078.1 | -8.7 (-0.80%) | 368,620 |
1 Feb 2023 | INR | 1,100.7 | 1,113.6 | 1,049.9 | 1,086.8 | 1,086.8 | -8.4 (-0.77%) | 303,700 |
31 Jan 2023 | INR | 1,056.4 | 1,110 | 1,055.5 | 1,095.2 | 1,095.2 | +43.8 (+4.17%) | 181,690 |
30 Jan 2023 | INR | 1,060 | 1,072.9 | 1,005.5 | 1,051.4 | 1,051.4 | -13.3 (-1.25%) | 253,720 |
27 Jan 2023 | INR | 1,095 | 1,112.9 | 1,035 | 1,064.7 | 1,064.7 | -30.5 (-2.78%) | 269,910 |
25 Jan 2023 | INR | 1,107.9 | 1,108 | 1,075.6 | 1,095.2 | 1,095.2 | -14.7 (-1.32%) | 197,150 |