Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 1,129 | 1,129 | 1,050 | 1,059.7 | 1,059.7 | -39.7 (-3.61%) | 3,270 |
8 Mar 2023 | INR | 1,080 | 1,130 | 1,039.1 | 1,099.4 | 1,099.4 | +5.9 (+0.54%) | 3,160 |
6 Mar 2023 | INR | 1,136.26 | 1,136.26 | 1,081.5 | 1,093.5 | 1,093.5 | -42.76 (-3.76%) | 4,462 |
3 Mar 2023 | INR | 1,101 | 1,139.94 | 1,101 | 1,136.26 | 1,136.26 | +18.36 (+1.64%) | 934 |
2 Mar 2023 | INR | 1,131 | 1,143.9 | 1,085 | 1,117.9 | 1,117.9 | -21.36 (-1.87%) | 1,812 |
1 Mar 2023 | INR | 1,164.8 | 1,164.8 | 1,133 | 1,139.26 | 1,139.26 | -5.94 (-0.52%) | 242 |
28 Feb 2023 | INR | 1,140.06 | 1,160 | 1,130 | 1,145.2 | 1,145.2 | +10.7 (+0.94%) | 1,496 |
27 Feb 2023 | INR | 1,222 | 1,222 | 1,130 | 1,134.5 | 1,134.5 | -35.5 (-3.03%) | 1,192 |
24 Feb 2023 | INR | 1,175 | 1,175 | 1,147.2 | 1,170 | 1,170 | -11.56 (-0.98%) | 250 |
23 Feb 2023 | INR | 1,197 | 1,197 | 1,143.6 | 1,181.56 | 1,181.56 | +0.36 (+0.03%) | 1,036 |
22 Feb 2023 | INR | 1,182.2 | 1,199.94 | 1,162.6 | 1,181.2 | 1,181.2 | -18.06 (-1.51%) | 390 |
21 Feb 2023 | INR | 1,208 | 1,208.6 | 1,177 | 1,199.26 | 1,199.26 | -3.58 (-0.30%) | 1,054 |
20 Feb 2023 | INR | 1,210 | 1,218 | 1,172.3 | 1,202.84 | 1,202.84 | +3.84 (+0.32%) | 740 |
17 Feb 2023 | INR | 1,154 | 1,215 | 1,154 | 1,199 | 1,199 | +12.4 (+1.05%) | 1,894 |
16 Feb 2023 | INR | 1,256 | 1,256 | 1,180 | 1,186.6 | 1,186.6 | -11.2 (-0.94%) | 3,272 |
15 Feb 2023 | INR | 1,293 | 1,293 | 1,188 | 1,197.8 | 1,197.8 | -39.7 (-3.21%) | 3,630 |
14 Feb 2023 | INR | 1,301 | 1,301 | 1,215 | 1,237.5 | 1,237.5 | -20.66 (-1.64%) | 3,902 |
13 Feb 2023 | INR | 1,291 | 1,308 | 1,250 | 1,258.16 | 1,258.16 | -24.94 (-1.94%) | 1,478 |
10 Feb 2023 | INR | 1,290 | 1,336 | 1,250 | 1,283.1 | 1,283.1 | -19.34 (-1.48%) | 4,878 |
9 Feb 2023 | INR | 1,359 | 1,359 | 1,291 | 1,302.44 | 1,302.44 | -1.86 (-0.14%) | 4,352 |
8 Feb 2023 | INR | 1,322.9 | 1,325 | 1,242.1 | 1,304.3 | 1,304.3 | +37.8 (+2.98%) | 3,800 |
7 Feb 2023 | INR | 1,262 | 1,267.84 | 1,222 | 1,266.5 | 1,266.5 | +59 (+4.89%) | 16,086 |
6 Feb 2023 | INR | 1,122 | 1,207.5 | 1,122 | 1,207.5 | 1,207.5 | +57.5 (+5%) | 3,876 |
3 Feb 2023 | INR | 1,131 | 1,165 | 1,131 | 1,150 | 1,150 | +17.8 (+1.57%) | 1,292 |
2 Feb 2023 | INR | 1,135.2 | 1,175 | 1,125 | 1,132.2 | 1,132.2 | -43.14 (-3.67%) | 5,574 |
1 Feb 2023 | INR | 1,245 | 1,255 | 1,166 | 1,175.34 | 1,175.34 | -45.92 (-3.76%) | 2,430 |
31 Jan 2023 | INR | 1,198 | 1,223.26 | 1,197 | 1,221.26 | 1,221.26 | +56.26 (+4.83%) | 2,406 |
30 Jan 2023 | INR | 1,255 | 1,255 | 1,150 | 1,165 | 1,165 | -40.56 (-3.36%) | 1,544 |
27 Jan 2023 | INR | 1,297 | 1,297 | 1,195 | 1,205.56 | 1,205.56 | -51.5 (-4.10%) | 1,482 |
25 Jan 2023 | INR | 1,270 | 1,270 | 1,210 | 1,257.06 | 1,257.06 | +15.56 (+1.25%) | 2,112 |