Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | INR | 3,333 | 3,369.8 | 3,272 | 3,281.95 | 3,281.95 | -49.05 (-1.47%) | 1,900,000 |
10 Mar 2023 | INR | 3,312.9 | 3,337.25 | 3,290 | 3,331 | 3,331 | -5.85 (-0.18%) | 1,020,000 |
9 Mar 2023 | INR | 3,385 | 3,385 | 3,330.85 | 3,336.85 | 3,336.85 | -53.55 (-1.58%) | 1,650,000 |
8 Mar 2023 | INR | 3,364 | 3,396 | 3,330.85 | 3,390.4 | 3,390.4 | +18.55 (+0.55%) | 1,840,000 |
6 Mar 2023 | INR | 3,361.9 | 3,404.95 | 3,359 | 3,371.85 | 3,371.85 | +29.7 (+0.89%) | 1,330,000 |
3 Mar 2023 | INR | 3,354 | 3,358 | 3,331.1 | 3,342.15 | 3,342.15 | +20.7 (+0.62%) | 1,040,000 |
2 Mar 2023 | INR | 3,361 | 3,369.9 | 3,318 | 3,321.45 | 3,321.45 | -64.25 (-1.90%) | 1,560,000 |
1 Mar 2023 | INR | 3,323 | 3,389 | 3,315 | 3,385.7 | 3,385.7 | +72.85 (+2.20%) | 1,670,000 |
28 Feb 2023 | INR | 3,328.5 | 3,392 | 3,299.9 | 3,312.85 | 3,312.85 | -19 (-0.57%) | 4,120,000 |
27 Feb 2023 | INR | 3,390 | 3,390 | 3,316 | 3,331.85 | 3,331.85 | -68.6 (-2.02%) | 1,130,000 |
24 Feb 2023 | INR | 3,422.5 | 3,433.95 | 3,382.3 | 3,400.45 | 3,400.45 | -13.35 (-0.39%) | 977,590 |
23 Feb 2023 | INR | 3,421 | 3,452.4 | 3,408 | 3,413.8 | 3,413.8 | +12.25 (+0.36%) | 1,440,000 |
22 Feb 2023 | INR | 3,414.95 | 3,447 | 3,395 | 3,401.55 | 3,401.55 | -49.45 (-1.43%) | 1,220,000 |
21 Feb 2023 | INR | 3,494 | 3,508.9 | 3,444.75 | 3,451 | 3,451 | -36.3 (-1.04%) | 1,140,000 |
20 Feb 2023 | INR | 3,502 | 3,522 | 3,475.05 | 3,487.3 | 3,487.3 | -13.85 (-0.40%) | 1,300,000 |
17 Feb 2023 | INR | 3,526.15 | 3,538.9 | 3,490 | 3,501.15 | 3,501.15 | -56.9 (-1.60%) | 1,060,000 |
16 Feb 2023 | INR | 3,527.2 | 3,575 | 3,527 | 3,558.05 | 3,558.05 | +37.4 (+1.06%) | 1,620,000 |
15 Feb 2023 | INR | 3,487 | 3,526 | 3,460.15 | 3,520.65 | 3,520.65 | +20.55 (+0.59%) | 1,430,000 |
14 Feb 2023 | INR | 3,505 | 3,524.85 | 3,495 | 3,500.1 | 3,500.1 | +17.7 (+0.51%) | 1,580,000 |
13 Feb 2023 | INR | 3,549 | 3,549 | 3,473.4 | 3,482.4 | 3,482.4 | -55.15 (-1.56%) | 1,090,000 |
10 Feb 2023 | INR | 3,520 | 3,542.35 | 3,508.15 | 3,537.55 | 3,537.55 | -3.3 (-0.09%) | 1,190,000 |
9 Feb 2023 | INR | 3,515 | 3,547.6 | 3,505.3 | 3,540.85 | 3,540.85 | +20.75 (+0.59%) | 1,660,000 |
8 Feb 2023 | INR | 3,478.05 | 3,539.9 | 3,478.05 | 3,520.1 | 3,520.1 | +47.55 (+1.37%) | 1,990,000 |
7 Feb 2023 | INR | 3,468.9 | 3,493 | 3,461.4 | 3,472.55 | 3,472.55 | +12.6 (+0.36%) | 1,460,000 |
6 Feb 2023 | INR | 3,473.15 | 3,473.15 | 3,436.85 | 3,459.95 | 3,459.95 | -22.35 (-0.64%) | 1,140,000 |
3 Feb 2023 | INR | 3,504 | 3,504 | 3,452.9 | 3,482.3 | 3,482.3 | +21.9 (+0.63%) | 1,800,000 |
2 Feb 2023 | INR | 3,427 | 3,469 | 3,420.1 | 3,460.4 | 3,460.4 | +52.05 (+1.53%) | 1,810,000 |
1 Feb 2023 | INR | 3,363 | 3,419 | 3,355 | 3,408.35 | 3,408.35 | +49.65 (+1.48%) | 2,210,000 |
31 Jan 2023 | INR | 3,449 | 3,449 | 3,351 | 3,358.7 | 3,358.7 | -74.95 (-2.18%) | 2,820,000 |
30 Jan 2023 | INR | 3,420 | 3,458.45 | 3,385.55 | 3,433.65 | 3,433.65 | +22.6 (+0.66%) | 1,950,000 |