Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 44.8 | 44.8 | 41.01 | 43.25 | 43.25 | -0.4 (-0.92%) | 4,561 |
3 Mar 2023 | INR | 42.9 | 43.78 | 42.05 | 43.65 | 43.65 | +0.78 (+1.82%) | 4,384 |
2 Mar 2023 | INR | 42 | 43.4 | 42 | 42.87 | 42.87 | -0.31 (-0.72%) | 1,267 |
1 Mar 2023 | INR | 43.6 | 43.6 | 41.4 | 43.18 | 43.18 | +1.78 (+4.30%) | 5,378 |
28 Feb 2023 | INR | 44.2 | 44.35 | 41 | 41.4 | 41.4 | -0.55 (-1.31%) | 7,718 |
27 Feb 2023 | INR | 43.4 | 43.4 | 41.3 | 41.95 | 41.95 | -1.05 (-2.44%) | 7,447 |
24 Feb 2023 | INR | 46 | 46 | 41.15 | 43 | 43 | -0.55 (-1.26%) | 8,230 |
23 Feb 2023 | INR | 45 | 45.05 | 43.05 | 43.55 | 43.55 | -0.6 (-1.36%) | 2,164 |
22 Feb 2023 | INR | 44.95 | 44.95 | 43.4 | 44.15 | 44.15 | +0.75 (+1.73%) | 4,996 |
21 Feb 2023 | INR | 44 | 45 | 41.05 | 43.4 | 43.4 | +0.25 (+0.58%) | 17,386 |
20 Feb 2023 | INR | 46.6 | 48.9 | 40 | 43.15 | 43.15 | -4.3 (-9.06%) | 45,148 |
17 Feb 2023 | INR | 45.9 | 48 | 45.15 | 47.45 | 47.45 | +1.9 (+4.17%) | 9,816 |
16 Feb 2023 | INR | 44 | 47 | 42.4 | 45.55 | 45.55 | +1.35 (+3.05%) | 40,187 |
15 Feb 2023 | INR | 54.7 | 54.7 | 43.7 | 44.2 | 44.2 | -10.4 (-19.05%) | 195,579 |
14 Feb 2023 | INR | 53 | 55 | 52.5 | 54.6 | 54.6 | +1.25 (+2.34%) | 1,077 |
13 Feb 2023 | INR | 57.65 | 57.65 | 53 | 53.35 | 53.35 | -0.8 (-1.48%) | 1,797 |
10 Feb 2023 | INR | 54 | 56 | 53.5 | 54.15 | 54.15 | -0.35 (-0.64%) | 3,031 |
9 Feb 2023 | INR | 54.7 | 56 | 52.5 | 54.5 | 54.5 | +0.95 (+1.77%) | 1,106 |
8 Feb 2023 | INR | 52.5 | 54.95 | 51.9 | 53.55 | 53.55 | +1.1 (+2.10%) | 3,996 |
7 Feb 2023 | INR | 54.85 | 54.85 | 52 | 52.45 | 52.45 | -1.55 (-2.87%) | 1,556 |
6 Feb 2023 | INR | 55.4 | 55.4 | 51.55 | 54 | 54 | +0.05 (+0.09%) | 1,528 |
3 Feb 2023 | INR | 55.5 | 55.5 | 51.5 | 53.95 | 53.95 | -0.3 (-0.55%) | 685 |
2 Feb 2023 | INR | 52.6 | 54.9 | 52.6 | 54.25 | 54.25 | +1.65 (+3.14%) | 727 |
1 Feb 2023 | INR | 51.3 | 55.75 | 51.3 | 52.6 | 52.6 | -1.15 (-2.14%) | 1,042 |
31 Jan 2023 | INR | 53.3 | 56.25 | 52.2 | 53.75 | 53.75 | +0.45 (+0.84%) | 1,488 |
30 Jan 2023 | INR | 53.1 | 56.8 | 51.2 | 53.3 | 53.3 | -0.45 (-0.84%) | 6,754 |
27 Jan 2023 | INR | 59 | 59 | 53.1 | 53.75 | 53.75 | -3.75 (-6.52%) | 7,892 |
25 Jan 2023 | INR | 53.55 | 62.7 | 53 | 57.5 | 57.5 | +4.7 (+8.90%) | 127,328 |
24 Jan 2023 | INR | 52.9 | 53.05 | 52.4 | 52.8 | 52.8 | -0.15 (-0.28%) | 635 |
23 Jan 2023 | INR | 53.45 | 53.45 | 52 | 52.95 | 52.95 | +0.65 (+1.24%) | 3,109 |