Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 42.1 | 45.89 | 42 | 44.95 | 44.95 | +1.89 (+4.39%) | 5,726 |
3 Mar 2023 | INR | 46.85 | 46.85 | 42.35 | 43.06 | 43.06 | -1.93 (-4.29%) | 4,445 |
2 Mar 2023 | INR | 43.11 | 45.47 | 43.11 | 44.99 | 44.99 | +0.37 (+0.83%) | 3,212 |
1 Mar 2023 | INR | 44.7 | 44.7 | 43.5 | 44.62 | 44.62 | +1.67 (+3.89%) | 827 |
28 Feb 2023 | INR | 45.85 | 45.85 | 40 | 42.95 | 42.95 | -0.7 (-1.60%) | 10,961 |
27 Feb 2023 | INR | 47.4 | 47.4 | 43.45 | 43.65 | 43.65 | -1.2 (-2.68%) | 2,738 |
24 Feb 2023 | INR | 46.5 | 46.5 | 43.05 | 44.85 | 44.85 | +0.55 (+1.24%) | 1,269 |
23 Feb 2023 | INR | 45.95 | 45.95 | 42.1 | 44.3 | 44.3 | +0.75 (+1.72%) | 2,680 |
22 Feb 2023 | INR | 48.45 | 48.45 | 43.4 | 43.55 | 43.55 | -3.3 (-7.04%) | 12,006 |
21 Feb 2023 | INR | 46.8 | 47.25 | 45 | 46.85 | 46.85 | +1.95 (+4.34%) | 4,221 |
20 Feb 2023 | INR | 47.3 | 47.3 | 43.9 | 44.9 | 44.9 | -0.65 (-1.43%) | 2,435 |
17 Feb 2023 | INR | 45 | 46.9 | 44.75 | 45.55 | 45.55 | -0.15 (-0.33%) | 2,965 |
16 Feb 2023 | INR | 51.8 | 51.8 | 44.7 | 45.7 | 45.7 | -3.95 (-7.96%) | 18,169 |
15 Feb 2023 | INR | 52.35 | 52.35 | 48.35 | 49.65 | 49.65 | +1.3 (+2.69%) | 2,670 |
14 Feb 2023 | INR | 55 | 55 | 47.45 | 48.35 | 48.35 | -4.35 (-8.25%) | 9,026 |
13 Feb 2023 | INR | 54.5 | 54.5 | 52.05 | 52.7 | 52.7 | -1.25 (-2.32%) | 4,166 |
10 Feb 2023 | INR | 54.5 | 54.5 | 51.1 | 53.95 | 53.95 | +2.3 (+4.45%) | 1,685 |
9 Feb 2023 | INR | 52.95 | 55.5 | 50.5 | 51.65 | 51.65 | -0.6 (-1.15%) | 1,386 |
8 Feb 2023 | INR | 51.05 | 52.7 | 50.8 | 52.25 | 52.25 | +0.5 (+0.97%) | 1,211 |
7 Feb 2023 | INR | 54 | 54 | 50.25 | 51.75 | 51.75 | -0.95 (-1.80%) | 3,090 |
6 Feb 2023 | INR | 53.35 | 53.35 | 49.8 | 52.7 | 52.7 | +1.35 (+2.63%) | 183 |
3 Feb 2023 | INR | 53.6 | 53.6 | 50.05 | 51.35 | 51.35 | -1.05 (-2.00%) | 3,808 |
2 Feb 2023 | INR | 51.25 | 53.75 | 50.55 | 52.4 | 52.4 | -0.6 (-1.13%) | 1,101 |
1 Feb 2023 | INR | 52.1 | 53.8 | 51.55 | 53 | 53 | +0.9 (+1.73%) | 381 |
31 Jan 2023 | INR | 53.45 | 53.45 | 51.5 | 52.1 | 52.1 | +0.05 (+0.10%) | 440 |
30 Jan 2023 | INR | 52.9 | 52.9 | 50.7 | 52.05 | 52.05 | +0.95 (+1.86%) | 437 |
27 Jan 2023 | INR | 55.4 | 55.4 | 51.05 | 51.1 | 51.1 | -2.35 (-4.40%) | 7,773 |
25 Jan 2023 | INR | 55.55 | 55.55 | 53.1 | 53.45 | 53.45 | -1.1 (-2.02%) | 186 |
24 Jan 2023 | INR | 53.95 | 56.6 | 53 | 54.55 | 54.55 | -0.95 (-1.71%) | 1,518 |
23 Jan 2023 | INR | 54.9 | 55.75 | 53.6 | 55.5 | 55.5 | +1.35 (+2.49%) | 214 |