Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 31.79 | 31.79 | 27.3 | 28.57 | 28.57 | +1.27 (+4.65%) | 10,410 |
3 Mar 2023 | INR | 28.25 | 28.25 | 26.5 | 27.3 | 27.3 | -0.4 (-1.44%) | 75,335 |
2 Mar 2023 | INR | 27.25 | 28.2 | 27.2 | 27.7 | 27.7 | -0.13 (-0.47%) | 3,357 |
1 Mar 2023 | INR | 28.65 | 28.65 | 27 | 27.83 | 27.83 | -0.22 (-0.78%) | 3,483 |
28 Feb 2023 | INR | 27.9 | 28.45 | 27.1 | 28.05 | 28.05 | +0.15 (+0.54%) | 7,892 |
27 Feb 2023 | INR | 26.1 | 28.55 | 25.35 | 27.9 | 27.9 | +1.6 (+6.08%) | 14,440 |
24 Feb 2023 | INR | 27.05 | 27.8 | 26.25 | 26.3 | 26.3 | -1.1 (-4.01%) | 3,804 |
23 Feb 2023 | INR | 27 | 27.45 | 26.9 | 27.4 | 27.4 | +0.7 (+2.62%) | 1,402 |
22 Feb 2023 | INR | 27.2 | 28.8 | 26.6 | 26.7 | 26.7 | -0.7 (-2.55%) | 4,500 |
21 Feb 2023 | INR | 27.95 | 27.95 | 27.4 | 27.4 | 27.4 | 0.0 (0.0%) | 1,654 |
20 Feb 2023 | INR | 28.15 | 28.15 | 27.25 | 27.4 | 27.4 | -0.05 (-0.18%) | 6,980 |
17 Feb 2023 | INR | 28.45 | 28.45 | 27.25 | 27.45 | 27.45 | -0.45 (-1.61%) | 8,949 |
16 Feb 2023 | INR | 27.85 | 28.95 | 27.25 | 27.9 | 27.9 | +0.1 (+0.36%) | 5,434 |
15 Feb 2023 | INR | 28.2 | 28.2 | 27.25 | 27.8 | 27.8 | -0.2 (-0.71%) | 2,520 |
14 Feb 2023 | INR | 28.7 | 28.8 | 27.7 | 28 | 28 | +0.55 (+2.00%) | 1,135 |
13 Feb 2023 | INR | 28.5 | 28.5 | 27.25 | 27.45 | 27.45 | -0.35 (-1.26%) | 4,838 |
10 Feb 2023 | INR | 28.95 | 28.95 | 27 | 27.8 | 27.8 | -0.7 (-2.46%) | 6,945 |
9 Feb 2023 | INR | 28 | 29 | 27.95 | 28.5 | 28.5 | +0.55 (+1.97%) | 1,877 |
8 Feb 2023 | INR | 29.75 | 29.75 | 27.7 | 27.95 | 27.95 | -0.7 (-2.44%) | 5,087 |
7 Feb 2023 | INR | 29.55 | 29.55 | 27.9 | 28.65 | 28.65 | +0.1 (+0.35%) | 5,663 |
6 Feb 2023 | INR | 29.55 | 29.55 | 27.6 | 28.55 | 28.55 | +0.4 (+1.42%) | 2,108 |
3 Feb 2023 | INR | 28.3 | 30 | 27.5 | 28.15 | 28.15 | -0.3 (-1.05%) | 11,646 |
2 Feb 2023 | INR | 28.2 | 28.85 | 27.5 | 28.45 | 28.45 | +0.25 (+0.89%) | 6,489 |
1 Feb 2023 | INR | 29.6 | 29.65 | 28.1 | 28.2 | 28.2 | -0.5 (-1.74%) | 6,847 |
31 Jan 2023 | INR | 28.9 | 30 | 28 | 28.7 | 28.7 | +0.9 (+3.24%) | 15,404 |
30 Jan 2023 | INR | 29.45 | 29.45 | 27.7 | 27.8 | 27.8 | -0.6 (-2.11%) | 3,063 |
27 Jan 2023 | INR | 27.7 | 29.8 | 27.7 | 28.4 | 28.4 | -0.45 (-1.56%) | 4,901 |
25 Jan 2023 | INR | 29.05 | 29.35 | 28.4 | 28.85 | 28.85 | -0.9 (-3.03%) | 4,799 |
24 Jan 2023 | INR | 30 | 30 | 29.05 | 29.75 | 29.75 | 0.0 (0.0%) | 3,503 |
23 Jan 2023 | INR | 31.1 | 31.1 | 29.35 | 29.75 | 29.75 | 0.0 (0.0%) | 6,083 |