Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 74 | 75.5 | 73.85 | 74.72 | 74.72 | +0.72 (+0.97%) | 1,195 |
3 Mar 2023 | INR | 73.92 | 74.88 | 73.6 | 74 | 74 | +0.08 (+0.11%) | 1,291 |
2 Mar 2023 | INR | 73.37 | 76 | 72.81 | 73.92 | 73.92 | -0.04 (-0.05%) | 16,485 |
1 Mar 2023 | INR | 68.15 | 74.97 | 68.15 | 73.96 | 73.96 | +4.21 (+6.04%) | 3,523 |
28 Feb 2023 | INR | 70.95 | 70.95 | 68.85 | 69.75 | 69.75 | +0.8 (+1.16%) | 182 |
27 Feb 2023 | INR | 70.15 | 70.5 | 68.25 | 68.95 | 68.95 | -1.85 (-2.61%) | 10,356 |
24 Feb 2023 | INR | 71.35 | 71.35 | 70.75 | 70.8 | 70.8 | +0.05 (+0.07%) | 2,399 |
23 Feb 2023 | INR | 71.1 | 73.05 | 70.5 | 70.75 | 70.75 | -1.4 (-1.94%) | 16,477 |
22 Feb 2023 | INR | 75.25 | 76.35 | 71.05 | 72.15 | 72.15 | -2.05 (-2.76%) | 9,303 |
21 Feb 2023 | INR | 75.05 | 76.6 | 73.55 | 74.2 | 74.2 | -2.25 (-2.94%) | 1,277 |
20 Feb 2023 | INR | 72.1 | 77.85 | 72.1 | 76.45 | 76.45 | +1.5 (+2.00%) | 1,254 |
17 Feb 2023 | INR | 75.05 | 77.6 | 74.8 | 74.95 | 74.95 | -1.7 (-2.22%) | 2,761 |
16 Feb 2023 | INR | 77.15 | 78.15 | 76.5 | 76.65 | 76.65 | -0.5 (-0.65%) | 2,711 |
15 Feb 2023 | INR | 75.9 | 79.85 | 75.9 | 77.15 | 77.15 | -0.7 (-0.90%) | 118 |
14 Feb 2023 | INR | 79 | 80.4 | 77.35 | 77.85 | 77.85 | -1.2 (-1.52%) | 2,326 |
13 Feb 2023 | INR | 80.9 | 80.9 | 75.6 | 79.05 | 79.05 | -1 (-1.25%) | 11,763 |
10 Feb 2023 | INR | 80.5 | 81 | 79 | 80.05 | 80.05 | +0.45 (+0.57%) | 8,871 |
9 Feb 2023 | INR | 78.2 | 80.85 | 77.95 | 79.6 | 79.6 | +0.3 (+0.38%) | 8,819 |
8 Feb 2023 | INR | 72.25 | 79.9 | 72.05 | 79.3 | 79.3 | +6.9 (+9.53%) | 10,398 |
7 Feb 2023 | INR | 71 | 73 | 71 | 72.4 | 72.4 | +0.8 (+1.12%) | 6,671 |
6 Feb 2023 | INR | 70.5 | 72.7 | 70.5 | 71.6 | 71.6 | +0.2 (+0.28%) | 3,403 |
3 Feb 2023 | INR | 72 | 72.05 | 70.5 | 71.4 | 71.4 | -0.6 (-0.83%) | 4,168 |
2 Feb 2023 | INR | 71.35 | 72.7 | 71 | 72 | 72 | -1.55 (-2.11%) | 2,866 |
1 Feb 2023 | INR | 78.9 | 78.9 | 72 | 73.55 | 73.55 | -1.05 (-1.41%) | 9,633 |
31 Jan 2023 | INR | 72.6 | 75.05 | 72.6 | 74.6 | 74.6 | +0.95 (+1.29%) | 1,883 |
30 Jan 2023 | INR | 73.95 | 76.75 | 73.55 | 73.65 | 73.65 | -1.5 (-2.00%) | 1,623 |
27 Jan 2023 | INR | 77.45 | 77.45 | 74.6 | 75.15 | 75.15 | -1.85 (-2.40%) | 4,262 |
25 Jan 2023 | INR | 77.7 | 77.7 | 76.5 | 77 | 77 | -0.25 (-0.32%) | 2,337 |
24 Jan 2023 | INR | 77.65 | 78.65 | 76.9 | 77.25 | 77.25 | -0.55 (-0.71%) | 12,068 |
23 Jan 2023 | INR | 79.65 | 79.65 | 77.8 | 77.8 | 77.8 | -0.25 (-0.32%) | 2,865 |