Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | INR | 2,298.9 | 2,386.7 | 2,280 | 2,360.9 | 2,360.9 | +55.5 (+2.41%) | 20,528 |
6 Mar 2023 | INR | 2,385.95 | 2,390 | 2,290 | 2,305.4 | 2,305.4 | -80.55 (-3.38%) | 38,359 |
3 Mar 2023 | INR | 2,501.4 | 2,542.6 | 2,375.1 | 2,385.95 | 2,385.95 | -114.85 (-4.59%) | 20,851 |
2 Mar 2023 | INR | 2,571 | 2,593.75 | 2,490.8 | 2,500.8 | 2,500.8 | -71.45 (-2.78%) | 17,170 |
1 Mar 2023 | INR | 2,569.3 | 2,591.95 | 2,540.35 | 2,572.25 | 2,572.25 | +41.25 (+1.63%) | 6,450 |
28 Feb 2023 | INR | 2,572.5 | 2,594.25 | 2,519.45 | 2,531 | 2,531 | -41.5 (-1.61%) | 15,378 |
27 Feb 2023 | INR | 2,564.4 | 2,605.8 | 2,559.05 | 2,572.5 | 2,572.5 | -35.7 (-1.37%) | 7,495 |
24 Feb 2023 | INR | 2,635 | 2,635 | 2,590 | 2,608.2 | 2,608.2 | -1.05 (-0.04%) | 10,001 |
23 Feb 2023 | INR | 2,610 | 2,651.8 | 2,583.6 | 2,609.25 | 2,609.25 | +5.1 (+0.20%) | 6,643 |
22 Feb 2023 | INR | 2,675 | 2,680 | 2,592.3 | 2,604.15 | 2,604.15 | -62.05 (-2.33%) | 9,321 |
21 Feb 2023 | INR | 2,550.75 | 2,712.3 | 2,539.55 | 2,666.2 | 2,666.2 | +115.45 (+4.53%) | 27,169 |
20 Feb 2023 | INR | 2,545.95 | 2,594.7 | 2,542 | 2,550.75 | 2,550.75 | +4.8 (+0.19%) | 9,248 |
17 Feb 2023 | INR | 2,526.2 | 2,564 | 2,514 | 2,545.95 | 2,545.95 | -7.25 (-0.28%) | 13,581 |
16 Feb 2023 | INR | 2,573.65 | 2,598.85 | 2,523.5 | 2,553.2 | 2,553.2 | -20.45 (-0.79%) | 14,354 |
15 Feb 2023 | INR | 2,572 | 2,610 | 2,552.45 | 2,573.65 | 2,573.65 | +0.25 (+0.01%) | 7,674 |
14 Feb 2023 | INR | 2,599.45 | 2,648 | 2,550 | 2,573.4 | 2,573.4 | -26.05 (-1.00%) | 17,190 |
13 Feb 2023 | INR | 2,596 | 2,630 | 2,570.5 | 2,599.45 | 2,599.45 | +4.65 (+0.18%) | 9,202 |
10 Feb 2023 | INR | 2,585 | 2,649 | 2,551 | 2,594.8 | 2,594.8 | -11.75 (-0.45%) | 12,147 |
9 Feb 2023 | INR | 2,606 | 2,619.85 | 2,554 | 2,606.55 | 2,606.55 | -48.2 (-1.82%) | 22,013 |
8 Feb 2023 | INR | 2,754 | 2,754 | 2,555.1 | 2,654.75 | 2,654.75 | -166.45 (-5.90%) | 46,467 |
7 Feb 2023 | INR | 2,898.9 | 2,898.9 | 2,695.4 | 2,821.2 | 2,821.2 | -42.5 (-1.48%) | 55,006 |
6 Feb 2023 | INR | 2,978.95 | 3,034.75 | 2,830 | 2,863.7 | 2,863.7 | -56.5 (-1.93%) | 8,553 |
3 Feb 2023 | INR | 2,830 | 2,940 | 2,801.2 | 2,920.2 | 2,920.2 | +91.25 (+3.23%) | 18,287 |
2 Feb 2023 | INR | 2,800 | 2,906.9 | 2,799.95 | 2,828.95 | 2,828.95 | +48.25 (+1.74%) | 14,085 |
1 Feb 2023 | INR | 2,970.95 | 2,970.95 | 2,725 | 2,780.7 | 2,780.7 | -106.15 (-3.68%) | 14,487 |
31 Jan 2023 | INR | 2,739 | 2,948.95 | 2,739 | 2,886.85 | 2,886.85 | +148.65 (+5.43%) | 7,978 |
30 Jan 2023 | INR | 2,799.95 | 2,799.95 | 2,705.5 | 2,738.2 | 2,738.2 | -35.25 (-1.27%) | 6,775 |
27 Jan 2023 | INR | 2,900 | 2,928 | 2,685.4 | 2,773.45 | 2,773.45 | -127.1 (-4.38%) | 19,719 |
25 Jan 2023 | INR | 2,943 | 2,988.75 | 2,870 | 2,900.55 | 2,900.55 | -42.6 (-1.45%) | 49,873 |
24 Jan 2023 | INR | 2,850 | 2,997.85 | 2,820 | 2,943.15 | 2,943.15 | +127.6 (+4.53%) | 22,217 |