Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 33.55 | 34.65 | 33.15 | 33.65 | 33.65 | +0.25 (+0.75%) | 413,416 |
3 Mar 2023 | INR | 33.25 | 33.75 | 32.95 | 33.4 | 33.4 | +0.45 (+1.37%) | 448,184 |
2 Mar 2023 | INR | 33.45 | 33.7 | 32.9 | 32.95 | 32.95 | -0.35 (-1.05%) | 339,740 |
1 Mar 2023 | INR | 32 | 34 | 32 | 33.3 | 33.3 | +1.25 (+3.90%) | 477,616 |
28 Feb 2023 | INR | 32.9 | 33.35 | 32 | 32.05 | 32.05 | -0.65 (-1.99%) | 578,255 |
27 Feb 2023 | INR | 34.1 | 34.5 | 32.5 | 32.7 | 32.7 | -1.5 (-4.39%) | 443,737 |
24 Feb 2023 | INR | 34.85 | 35.1 | 34.05 | 34.2 | 34.2 | -0.45 (-1.30%) | 245,263 |
23 Feb 2023 | INR | 35 | 35.5 | 34.5 | 34.65 | 34.65 | -0.6 (-1.70%) | 413,577 |
22 Feb 2023 | INR | 35.65 | 35.65 | 35.15 | 35.25 | 35.25 | -0.4 (-1.12%) | 353,827 |
21 Feb 2023 | INR | 35.45 | 36 | 35.45 | 35.65 | 35.65 | -0.15 (-0.42%) | 240,794 |
20 Feb 2023 | INR | 36.45 | 36.45 | 35.7 | 35.8 | 35.8 | -0.45 (-1.24%) | 195,694 |
17 Feb 2023 | INR | 36.4 | 36.65 | 36.1 | 36.25 | 36.25 | -0.2 (-0.55%) | 175,988 |
16 Feb 2023 | INR | 37.6 | 37.6 | 36.05 | 36.45 | 36.45 | +0.75 (+2.10%) | 401,061 |
15 Feb 2023 | INR | 35.45 | 36 | 35.45 | 35.7 | 35.7 | +0.15 (+0.42%) | 199,188 |
14 Feb 2023 | INR | 36.3 | 36.3 | 35.45 | 35.55 | 35.55 | -0.55 (-1.52%) | 276,306 |
13 Feb 2023 | INR | 36.85 | 37 | 35.95 | 36.1 | 36.1 | -0.6 (-1.63%) | 260,952 |
10 Feb 2023 | INR | 36.9 | 37 | 36.55 | 36.7 | 36.7 | -0.25 (-0.68%) | 180,288 |
9 Feb 2023 | INR | 37.2 | 37.3 | 36.55 | 36.95 | 36.95 | -0.2 (-0.54%) | 240,641 |
8 Feb 2023 | INR | 37.65 | 37.95 | 37 | 37.15 | 37.15 | -0.2 (-0.54%) | 313,078 |
7 Feb 2023 | INR | 38.2 | 38.2 | 37.15 | 37.35 | 37.35 | -0.65 (-1.71%) | 245,124 |
6 Feb 2023 | INR | 36 | 38.5 | 36 | 38 | 38 | +1.7 (+4.68%) | 494,286 |
3 Feb 2023 | INR | 37.55 | 37.55 | 36.05 | 36.3 | 36.3 | -0.8 (-2.16%) | 422,938 |
2 Feb 2023 | INR | 36.45 | 38.2 | 36.45 | 37.1 | 37.1 | +0.15 (+0.41%) | 286,874 |
1 Feb 2023 | INR | 38.35 | 38.7 | 36.65 | 36.95 | 36.95 | -1 (-2.64%) | 457,288 |
31 Jan 2023 | INR | 37.1 | 38.2 | 36.7 | 37.95 | 37.95 | +1.05 (+2.85%) | 357,724 |
30 Jan 2023 | INR | 37.9 | 39.2 | 36.65 | 36.9 | 36.9 | -1 (-2.64%) | 410,593 |
27 Jan 2023 | INR | 39 | 39.35 | 37.4 | 37.9 | 37.9 | -0.7 (-1.81%) | 450,580 |
25 Jan 2023 | INR | 39.05 | 39.1 | 38.3 | 38.6 | 38.6 | -0.5 (-1.28%) | 288,382 |
24 Jan 2023 | INR | 38.95 | 39.4 | 38.85 | 39.1 | 39.1 | +0.45 (+1.16%) | 291,720 |
23 Jan 2023 | INR | 40 | 40.25 | 38.25 | 38.65 | 38.65 | -1.3 (-3.25%) | 742,270 |