Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | INR | 1,870 | 1,898 | 1,863.15 | 1,875.85 | 1,875.85 | +6.65 (+0.36%) | 20,333 |
6 Mar 2023 | INR | 1,865 | 1,885 | 1,861.05 | 1,869.2 | 1,869.2 | +9.65 (+0.52%) | 28,561 |
3 Mar 2023 | INR | 1,868.75 | 1,878.75 | 1,852.05 | 1,859.55 | 1,859.55 | +0.1 (+0.01%) | 20,225 |
2 Mar 2023 | INR | 1,886.15 | 1,886.15 | 1,856 | 1,859.45 | 1,859.45 | -15.35 (-0.82%) | 20,111 |
1 Mar 2023 | INR | 1,867 | 1,893.8 | 1,866.95 | 1,874.8 | 1,874.8 | -9.45 (-0.50%) | 14,959 |
28 Feb 2023 | INR | 1,860 | 1,900 | 1,851 | 1,884.25 | 1,884.25 | +28.6 (+1.54%) | 30,804 |
27 Feb 2023 | INR | 1,860 | 1,867.9 | 1,848 | 1,855.65 | 1,855.65 | -1 (-0.05%) | 13,283 |
24 Feb 2023 | INR | 1,864 | 1,884.95 | 1,852 | 1,856.65 | 1,856.65 | -24.25 (-1.29%) | 43,123 |
23 Feb 2023 | INR | 1,877.95 | 1,895.05 | 1,852.5 | 1,880.9 | 1,880.9 | +5.1 (+0.27%) | 23,326 |
22 Feb 2023 | INR | 1,855 | 1,882 | 1,845 | 1,875.8 | 1,875.8 | +16.85 (+0.91%) | 40,338 |
21 Feb 2023 | INR | 1,865.05 | 1,873.05 | 1,850.95 | 1,858.95 | 1,858.95 | -5.8 (-0.31%) | 16,027 |
20 Feb 2023 | INR | 1,890.5 | 1,890.5 | 1,855 | 1,864.75 | 1,864.75 | -14.05 (-0.75%) | 23,881 |
17 Feb 2023 | INR | 1,870 | 1,894.65 | 1,863 | 1,878.8 | 1,878.8 | +2.6 (+0.14%) | 16,168 |
16 Feb 2023 | INR | 1,855.15 | 1,887 | 1,851 | 1,876.2 | 1,876.2 | +32.7 (+1.77%) | 67,989 |
15 Feb 2023 | INR | 1,840 | 1,870 | 1,838 | 1,843.5 | 1,843.5 | -16.35 (-0.88%) | 54,879 |
14 Feb 2023 | INR | 1,880 | 1,901.45 | 1,855 | 1,859.85 | 1,859.85 | -32.1 (-1.70%) | 79,867 |
13 Feb 2023 | INR | 1,944 | 1,947.75 | 1,885.55 | 1,891.95 | 1,891.95 | -46.95 (-2.42%) | 31,703 |
10 Feb 2023 | INR | 1,933.05 | 1,963.05 | 1,930.05 | 1,938.9 | 1,938.9 | +2.2 (+0.11%) | 21,458 |
9 Feb 2023 | INR | 1,953 | 1,957 | 1,925 | 1,936.7 | 1,936.7 | -5 (-0.26%) | 43,830 |
8 Feb 2023 | INR | 1,890.45 | 1,987.85 | 1,890.45 | 1,941.7 | 1,941.7 | +52.35 (+2.77%) | 127,449 |
7 Feb 2023 | INR | 1,872.45 | 1,902.1 | 1,872.45 | 1,889.35 | 1,889.35 | +16.9 (+0.90%) | 92,767 |
6 Feb 2023 | INR | 1,875.9 | 1,934.7 | 1,854 | 1,872.45 | 1,872.45 | +6.25 (+0.33%) | 252,622 |
3 Feb 2023 | INR | 1,907.9 | 1,911.8 | 1,862 | 1,866.2 | 1,866.2 | -36.05 (-1.90%) | 47,994 |
2 Feb 2023 | INR | 1,883.65 | 1,914.7 | 1,860.05 | 1,902.25 | 1,902.25 | +18.6 (+0.99%) | 26,743 |
1 Feb 2023 | INR | 1,857.1 | 1,890 | 1,848.35 | 1,883.65 | 1,883.65 | +50.2 (+2.74%) | 43,659 |
31 Jan 2023 | INR | 1,847.45 | 1,863.65 | 1,826.6 | 1,833.45 | 1,833.45 | -6.7 (-0.36%) | 130,761 |
30 Jan 2023 | INR | 1,847.7 | 1,865.7 | 1,820 | 1,840.15 | 1,840.15 | -7.6 (-0.41%) | 51,356 |
27 Jan 2023 | INR | 1,870 | 1,887 | 1,811 | 1,847.75 | 1,847.75 | -12.5 (-0.67%) | 33,296 |
25 Jan 2023 | INR | 1,900.95 | 1,909.2 | 1,849 | 1,860.25 | 1,860.25 | -37.7 (-1.99%) | 34,712 |
24 Jan 2023 | INR | 1,920.3 | 1,929.9 | 1,890 | 1,897.95 | 1,897.95 | -22.35 (-1.16%) | 33,198 |