Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1,517.95 | 1,531.95 | 1,500.15 | 1,512.55 | 151.255 | +12.15 (+0.81%) | 1,584 |
3 Mar 2023 | INR | 1,450 | 1,502.95 | 1,447.05 | 1,500.4 | 150.04 | +41.25 (+2.83%) | 765 |
2 Mar 2023 | INR | 1,488.55 | 1,526.45 | 1,440 | 1,459.15 | 145.915 | -23.45 (-1.58%) | 750 |
1 Mar 2023 | INR | 1,496.95 | 1,505.35 | 1,480 | 1,482.6 | 148.26 | -21.05 (-1.40%) | 472 |
28 Feb 2023 | INR | 1,479.1 | 1,516.15 | 1,479.1 | 1,503.65 | 150.365 | +18.55 (+1.25%) | 561 |
27 Feb 2023 | INR | 1,490 | 1,502.45 | 1,458 | 1,485.1 | 148.51 | -40.1 (-2.63%) | 796 |
24 Feb 2023 | INR | 1,522 | 1,600 | 1,486 | 1,525.2 | 152.52 | +4.95 (+0.33%) | 328 |
23 Feb 2023 | INR | 1,543.15 | 1,549.55 | 1,506.75 | 1,520.25 | 152.025 | -3.15 (-0.21%) | 412 |
22 Feb 2023 | INR | 1,522 | 1,578.95 | 1,510 | 1,523.4 | 152.34 | -39.25 (-2.51%) | 1,045 |
21 Feb 2023 | INR | 1,610.05 | 1,627.55 | 1,554.1 | 1,562.65 | 156.265 | -48.05 (-2.98%) | 1,159 |
20 Feb 2023 | INR | 1,590.1 | 1,651 | 1,590.1 | 1,610.7 | 161.07 | -28.35 (-1.73%) | 616 |
17 Feb 2023 | INR | 1,597 | 1,665.5 | 1,597 | 1,639.05 | 163.905 | -21.35 (-1.29%) | 772 |
16 Feb 2023 | INR | 1,680 | 1,680 | 1,640.4 | 1,660.4 | 166.04 | -63 (-3.66%) | 2,340 |
15 Feb 2023 | INR | 1,669.35 | 1,729 | 1,669.35 | 1,723.4 | 172.34 | +29.55 (+1.74%) | 500 |
14 Feb 2023 | INR | 1,735 | 1,737 | 1,624.55 | 1,693.85 | 169.385 | -37.75 (-2.18%) | 1,561 |
13 Feb 2023 | INR | 1,638.8 | 1,745.7 | 1,619.25 | 1,731.6 | 173.16 | +115.7 (+7.16%) | 2,776 |
10 Feb 2023 | INR | 1,605.15 | 1,617.85 | 1,593.05 | 1,615.9 | 161.59 | +11.05 (+0.69%) | 118 |
9 Feb 2023 | INR | 1,639 | 1,639 | 1,586.7 | 1,604.85 | 160.485 | +5.1 (+0.32%) | 222 |
8 Feb 2023 | INR | 1,585.7 | 1,624.8 | 1,555.8 | 1,599.75 | 159.975 | +17.25 (+1.09%) | 626 |
7 Feb 2023 | INR | 1,589.9 | 1,602 | 1,569.6 | 1,582.5 | 158.25 | -19.65 (-1.23%) | 564 |
6 Feb 2023 | INR | 1,545 | 1,604 | 1,545 | 1,602.15 | 160.215 | +48.05 (+3.09%) | 722 |
3 Feb 2023 | INR | 1,546.1 | 1,594.8 | 1,502.4 | 1,554.1 | 155.41 | +7.6 (+0.49%) | 1,297 |
2 Feb 2023 | INR | 1,591 | 1,591 | 1,534.05 | 1,546.5 | 154.65 | -5.2 (-0.34%) | 620 |
1 Feb 2023 | INR | 1,608 | 1,611 | 1,543 | 1,551.7 | 155.17 | -42.5 (-2.67%) | 573 |
31 Jan 2023 | INR | 1,584.65 | 1,604 | 1,540.25 | 1,594.2 | 159.42 | +7.6 (+0.48%) | 1,110 |
30 Jan 2023 | INR | 1,595 | 1,604 | 1,546 | 1,586.6 | 158.66 | -11.2 (-0.70%) | 1,890 |
27 Jan 2023 | INR | 1,677 | 1,677 | 1,570 | 1,597.8 | 159.78 | -28.05 (-1.73%) | 1,133 |
25 Jan 2023 | INR | 1,585.55 | 1,656 | 1,550 | 1,625.85 | 162.585 | +41.25 (+2.60%) | 1,040 |
24 Jan 2023 | INR | 1,615 | 1,615 | 1,535 | 1,584.6 | 158.46 | -30.6 (-1.89%) | 4,829 |
23 Jan 2023 | INR | 1,717.8 | 1,724.75 | 1,585.65 | 1,615.2 | 161.52 | -56.9 (-3.40%) | 3,038 |