Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 72.9 | 76 | 72.9 | 74.27 | 74.27 | +1.44 (+1.98%) | 29,642 |
3 Mar 2023 | INR | 74.15 | 75.45 | 72.4 | 72.83 | 72.83 | -1.19 (-1.61%) | 48,327 |
2 Mar 2023 | INR | 75.51 | 76.27 | 73.69 | 74.02 | 74.02 | -1.8 (-2.37%) | 47,429 |
1 Mar 2023 | INR | 71.81 | 76 | 71.81 | 75.82 | 75.82 | +3.07 (+4.22%) | 77,614 |
28 Feb 2023 | INR | 75.95 | 77.8 | 71.75 | 72.75 | 72.75 | -2.45 (-3.26%) | 154,073 |
27 Feb 2023 | INR | 80.7 | 81.85 | 74.95 | 75.2 | 75.2 | -4.95 (-6.18%) | 213,219 |
24 Feb 2023 | INR | 77.75 | 82 | 76.9 | 80.15 | 80.15 | +2.45 (+3.15%) | 189,812 |
23 Feb 2023 | INR | 77.9 | 78.2 | 74.7 | 77.7 | 77.7 | +1.5 (+1.97%) | 61,703 |
22 Feb 2023 | INR | 80.35 | 80.5 | 75.2 | 76.2 | 76.2 | -4.4 (-5.46%) | 342,810 |
21 Feb 2023 | INR | 81 | 82.2 | 77.1 | 80.6 | 80.6 | +0.3 (+0.37%) | 546,284 |
20 Feb 2023 | INR | 77.8 | 81 | 75.35 | 80.3 | 80.3 | +6.8 (+9.25%) | 782,716 |
17 Feb 2023 | INR | 73.05 | 76.4 | 72.7 | 73.5 | 73.5 | 0.0 (0.0%) | 153,600 |
16 Feb 2023 | INR | 71.5 | 74.25 | 70.95 | 73.5 | 73.5 | +2.85 (+4.03%) | 186,473 |
15 Feb 2023 | INR | 68.5 | 72.3 | 68.45 | 70.65 | 70.65 | +2.8 (+4.13%) | 371,300 |
14 Feb 2023 | INR | 66.75 | 69.4 | 65.5 | 67.85 | 67.85 | +1.1 (+1.65%) | 152,088 |
13 Feb 2023 | INR | 68.15 | 71.75 | 66.1 | 66.75 | 66.75 | -1.3 (-1.91%) | 591,154 |
10 Feb 2023 | INR | 62 | 68.8 | 61.5 | 68.05 | 68.05 | +6.4 (+10.38%) | 247,575 |
9 Feb 2023 | INR | 60.25 | 63.55 | 57.6 | 61.65 | 61.65 | +3.95 (+6.85%) | 323,060 |
8 Feb 2023 | INR | 55.95 | 58.7 | 54.35 | 57.7 | 57.7 | +2.5 (+4.53%) | 60,913 |
7 Feb 2023 | INR | 54.1 | 55.75 | 53.05 | 55.2 | 55.2 | +1.15 (+2.13%) | 53,167 |
6 Feb 2023 | INR | 53.7 | 54.75 | 53.2 | 54.05 | 54.05 | -0.65 (-1.19%) | 19,769 |
3 Feb 2023 | INR | 55 | 55.55 | 52.5 | 54.7 | 54.7 | +0.4 (+0.74%) | 51,732 |
2 Feb 2023 | INR | 53.15 | 54.95 | 52.95 | 54.3 | 54.3 | +1 (+1.88%) | 44,804 |
1 Feb 2023 | INR | 53.9 | 56.45 | 53 | 53.3 | 53.3 | -1.6 (-2.91%) | 64,535 |
31 Jan 2023 | INR | 53.85 | 55.3 | 53.85 | 54.9 | 54.9 | +1.05 (+1.95%) | 33,036 |
30 Jan 2023 | INR | 54.35 | 56.3 | 53.15 | 53.85 | 53.85 | -1.1 (-2.00%) | 34,836 |
27 Jan 2023 | INR | 56.05 | 56.9 | 53.25 | 54.95 | 54.95 | -1.1 (-1.96%) | 40,248 |
25 Jan 2023 | INR | 56.4 | 56.55 | 55.05 | 56.05 | 56.05 | -0.5 (-0.88%) | 28,304 |
24 Jan 2023 | INR | 56.05 | 58.35 | 56.05 | 56.55 | 56.55 | -0.35 (-0.62%) | 24,856 |
23 Jan 2023 | INR | 59.45 | 59.45 | 56.75 | 56.9 | 56.9 | -0.75 (-1.30%) | 21,901 |