Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 59.99 | 62.45 | 59.65 | 61.1 | 61.1 | +1.11 (+1.85%) | 22,252 |
3 Mar 2023 | INR | 60 | 60.35 | 59.45 | 59.99 | 59.99 | +0.99 (+1.68%) | 7,866 |
2 Mar 2023 | INR | 62.7 | 62.7 | 58.6 | 59 | 59 | -0.79 (-1.32%) | 22,730 |
1 Mar 2023 | INR | 58.5 | 64.05 | 57.3 | 59.79 | 59.79 | +2.09 (+3.62%) | 125,863 |
28 Feb 2023 | INR | 55.25 | 58.7 | 55.25 | 57.7 | 57.7 | +0.7 (+1.23%) | 18,929 |
27 Feb 2023 | INR | 58.6 | 58.75 | 55.7 | 57 | 57 | -2.05 (-3.47%) | 26,844 |
24 Feb 2023 | INR | 64.95 | 64.95 | 55 | 59.05 | 59.05 | -0.15 (-0.25%) | 12,051 |
23 Feb 2023 | INR | 60 | 60 | 58.6 | 59.2 | 59.2 | -0.5 (-0.84%) | 12,114 |
22 Feb 2023 | INR | 63 | 63 | 59.35 | 59.7 | 59.7 | -0.95 (-1.57%) | 4,630 |
21 Feb 2023 | INR | 60.1 | 61.7 | 60.1 | 60.65 | 60.65 | -0.75 (-1.22%) | 14,686 |
20 Feb 2023 | INR | 63.35 | 63.35 | 61 | 61.4 | 61.4 | -0.85 (-1.37%) | 10,178 |
17 Feb 2023 | INR | 63.5 | 63.5 | 61.75 | 62.25 | 62.25 | 0.0 (0.0%) | 18,834 |
16 Feb 2023 | INR | 61.65 | 62.45 | 61.5 | 62.25 | 62.25 | +0.85 (+1.38%) | 13,134 |
15 Feb 2023 | INR | 60.1 | 62.75 | 60.1 | 61.4 | 61.4 | 0.0 (0.0%) | 20,578 |
14 Feb 2023 | INR | 62.5 | 63.3 | 60.5 | 61.4 | 61.4 | -0.75 (-1.21%) | 23,658 |
13 Feb 2023 | INR | 63.9 | 64.4 | 61.75 | 62.15 | 62.15 | -1.7 (-2.66%) | 24,760 |
10 Feb 2023 | INR | 64 | 64.8 | 63.65 | 63.85 | 63.85 | +0.3 (+0.47%) | 7,471 |
9 Feb 2023 | INR | 64.15 | 64.4 | 63.25 | 63.55 | 63.55 | -0.5 (-0.78%) | 5,242 |
8 Feb 2023 | INR | 66.45 | 66.45 | 63.4 | 64.05 | 64.05 | +0.05 (+0.08%) | 21,099 |
7 Feb 2023 | INR | 65.05 | 66.6 | 63.1 | 64 | 64 | -1.6 (-2.44%) | 7,866 |
6 Feb 2023 | INR | 64.85 | 67.75 | 64.85 | 65.6 | 65.6 | -0.7 (-1.06%) | 21,528 |
3 Feb 2023 | INR | 66.5 | 67.9 | 64.5 | 66.3 | 66.3 | -0.65 (-0.97%) | 18,852 |
2 Feb 2023 | INR | 68.05 | 72 | 66.6 | 66.95 | 66.95 | -1.15 (-1.69%) | 30,404 |
1 Feb 2023 | INR | 72.5 | 73 | 66.05 | 68.1 | 68.1 | -3.4 (-4.76%) | 45,573 |
31 Jan 2023 | INR | 65.35 | 72.35 | 65.35 | 71.5 | 71.5 | +6.3 (+9.66%) | 28,128 |
30 Jan 2023 | INR | 65.35 | 67.55 | 64.5 | 65.2 | 65.2 | -1.1 (-1.66%) | 32,625 |
27 Jan 2023 | INR | 68.05 | 68.95 | 64.4 | 66.3 | 66.3 | -2.05 (-3.00%) | 61,638 |
25 Jan 2023 | INR | 68.95 | 70.05 | 67 | 68.35 | 68.35 | -1.95 (-2.77%) | 77,415 |
24 Jan 2023 | INR | 71.25 | 72.95 | 69.2 | 70.3 | 70.3 | -5.1 (-6.76%) | 127,829 |
23 Jan 2023 | INR | 75.15 | 76.2 | 74.4 | 75.4 | 75.4 | +0.6 (+0.80%) | 250,234 |