Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 45.32 | 46.45 | 44.75 | 44.96 | 44.96 | -0.36 (-0.79%) | 6,126 |
3 Mar 2023 | INR | 44.71 | 45.5 | 44.71 | 45.32 | 45.32 | +0.61 (+1.36%) | 5,133 |
2 Mar 2023 | INR | 45.69 | 45.95 | 44.5 | 44.71 | 44.71 | -0.88 (-1.93%) | 24,876 |
1 Mar 2023 | INR | 44.58 | 45.85 | 44.58 | 45.59 | 45.59 | +1.24 (+2.80%) | 38,198 |
28 Feb 2023 | INR | 44.1 | 44.5 | 44 | 44.35 | 44.35 | +0.2 (+0.45%) | 8,819 |
27 Feb 2023 | INR | 44.05 | 44.6 | 44 | 44.15 | 44.15 | -0.3 (-0.67%) | 32,189 |
24 Feb 2023 | INR | 45.1 | 45.95 | 44.2 | 44.45 | 44.45 | -1.1 (-2.41%) | 19,222 |
23 Feb 2023 | INR | 44.15 | 45.85 | 44.15 | 45.55 | 45.55 | +0.9 (+2.02%) | 36,221 |
22 Feb 2023 | INR | 44.25 | 45.2 | 44.1 | 44.65 | 44.65 | -0.35 (-0.78%) | 19,595 |
21 Feb 2023 | INR | 46 | 46 | 44.6 | 45 | 45 | +0.1 (+0.22%) | 3,864 |
20 Feb 2023 | INR | 44.95 | 45.1 | 44.15 | 44.9 | 44.9 | -0.05 (-0.11%) | 6,181 |
17 Feb 2023 | INR | 45.45 | 45.45 | 44.7 | 44.95 | 44.95 | -0.25 (-0.55%) | 15,470 |
16 Feb 2023 | INR | 45.2 | 45.7 | 44.25 | 45.2 | 45.2 | +0.2 (+0.44%) | 13,310 |
15 Feb 2023 | INR | 44.3 | 45.25 | 44.25 | 45 | 45 | +0.1 (+0.22%) | 34,960 |
14 Feb 2023 | INR | 45.85 | 45.85 | 44.55 | 44.9 | 44.9 | -0.25 (-0.55%) | 7,340 |
13 Feb 2023 | INR | 44.8 | 45.65 | 44.7 | 45.15 | 45.15 | +0.05 (+0.11%) | 18,056 |
10 Feb 2023 | INR | 45.75 | 45.75 | 45 | 45.1 | 45.1 | 0.0 (0.0%) | 10,877 |
9 Feb 2023 | INR | 45.85 | 45.85 | 44.7 | 45.1 | 45.1 | +0.4 (+0.89%) | 11,136 |
8 Feb 2023 | INR | 45.3 | 45.3 | 44.2 | 44.7 | 44.7 | +0.3 (+0.68%) | 22,170 |
7 Feb 2023 | INR | 44.5 | 45 | 44.3 | 44.4 | 44.4 | +0.05 (+0.11%) | 6,056 |
6 Feb 2023 | INR | 45.25 | 45.25 | 44.15 | 44.35 | 44.35 | +0.05 (+0.11%) | 9,974 |
3 Feb 2023 | INR | 44.1 | 44.9 | 43.85 | 44.3 | 44.3 | -0.25 (-0.56%) | 39,998 |
2 Feb 2023 | INR | 45.25 | 45.45 | 44 | 44.55 | 44.55 | -0.4 (-0.89%) | 27,552 |
1 Feb 2023 | INR | 45.95 | 46.25 | 44.7 | 44.95 | 44.95 | -1 (-2.18%) | 15,173 |
31 Jan 2023 | INR | 46.75 | 46.75 | 45.35 | 45.95 | 45.95 | 0.0 (0.0%) | 24,898 |
30 Jan 2023 | INR | 45.05 | 46.35 | 45.05 | 45.95 | 45.95 | +0.15 (+0.33%) | 21,617 |
27 Jan 2023 | INR | 46 | 46 | 45.05 | 45.8 | 45.8 | -0.35 (-0.76%) | 12,864 |
25 Jan 2023 | INR | 47 | 47 | 45.75 | 46.15 | 46.15 | -1.45 (-3.05%) | 32,484 |
24 Jan 2023 | INR | 48.5 | 49.2 | 47.15 | 47.6 | 47.6 | -1.1 (-2.26%) | 20,574 |
23 Jan 2023 | INR | 49.1 | 49.65 | 48.5 | 48.7 | 48.7 | -0.8 (-1.62%) | 42,915 |