Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 59.9 | 60.8 | 57.25 | 57.72 | 57.72 | -1.21 (-2.05%) | 112,419 |
3 Mar 2023 | INR | 59.2 | 60.1 | 58.1 | 58.93 | 58.93 | +0.53 (+0.91%) | 59,340 |
2 Mar 2023 | INR | 58.5 | 58.98 | 57.25 | 58.4 | 58.4 | +0.29 (+0.50%) | 38,678 |
1 Mar 2023 | INR | 58.5 | 59.6 | 57.9 | 58.11 | 58.11 | -0.34 (-0.58%) | 103,498 |
28 Feb 2023 | INR | 61.5 | 61.5 | 57.7 | 58.45 | 58.45 | -1.85 (-3.07%) | 114,462 |
27 Feb 2023 | INR | 60.5 | 61.5 | 57.1 | 60.3 | 60.3 | +0.65 (+1.09%) | 117,888 |
24 Feb 2023 | INR | 60.9 | 61 | 58.25 | 59.65 | 59.65 | -0.35 (-0.58%) | 54,139 |
23 Feb 2023 | INR | 61.45 | 61.5 | 59.15 | 60 | 60 | 0.0 (0.0%) | 62,258 |
22 Feb 2023 | INR | 61.8 | 61.8 | 59.5 | 60 | 60 | -1.8 (-2.91%) | 100,454 |
21 Feb 2023 | INR | 62.55 | 63.5 | 61.6 | 61.8 | 61.8 | -0.65 (-1.04%) | 49,686 |
20 Feb 2023 | INR | 62.55 | 63.9 | 62.05 | 62.45 | 62.45 | -1 (-1.58%) | 31,925 |
17 Feb 2023 | INR | 63.2 | 64.4 | 63.2 | 63.45 | 63.45 | +0.25 (+0.40%) | 90,409 |
16 Feb 2023 | INR | 62.5 | 63.75 | 61.75 | 63.2 | 63.2 | +1.5 (+2.43%) | 82,563 |
15 Feb 2023 | INR | 60.5 | 62.5 | 59.35 | 61.7 | 61.7 | +0.25 (+0.41%) | 60,092 |
14 Feb 2023 | INR | 62.45 | 63.5 | 60.3 | 61.45 | 61.45 | -0.55 (-0.89%) | 69,566 |
13 Feb 2023 | INR | 62.9 | 63.5 | 61.55 | 62 | 62 | +0.25 (+0.40%) | 38,416 |
10 Feb 2023 | INR | 61.25 | 62.8 | 60.5 | 61.75 | 61.75 | +0.5 (+0.82%) | 83,494 |
9 Feb 2023 | INR | 61.55 | 62.55 | 61.05 | 61.25 | 61.25 | -0.85 (-1.37%) | 57,283 |
8 Feb 2023 | INR | 61.3 | 63.2 | 61 | 62.1 | 62.1 | +0.15 (+0.24%) | 126,236 |
7 Feb 2023 | INR | 62.95 | 62.95 | 61.1 | 61.95 | 61.95 | +0.3 (+0.49%) | 54,335 |
6 Feb 2023 | INR | 62.05 | 63.4 | 61.2 | 61.65 | 61.65 | -0.4 (-0.64%) | 102,507 |
3 Feb 2023 | INR | 63.75 | 63.75 | 61.1 | 62.05 | 62.05 | -0.1 (-0.16%) | 109,948 |
2 Feb 2023 | INR | 62.75 | 63.75 | 61.4 | 62.15 | 62.15 | -0.6 (-0.96%) | 95,011 |
1 Feb 2023 | INR | 64.85 | 65.9 | 61.6 | 62.75 | 62.75 | -1.35 (-2.11%) | 148,545 |
31 Jan 2023 | INR | 63.2 | 64.9 | 61.15 | 64.1 | 64.1 | +2.15 (+3.47%) | 97,246 |
30 Jan 2023 | INR | 62.25 | 64.65 | 61.4 | 61.95 | 61.95 | -0.2 (-0.32%) | 105,981 |
27 Jan 2023 | INR | 64.55 | 66.5 | 61.35 | 62.15 | 62.15 | -2.4 (-3.72%) | 229,517 |
25 Jan 2023 | INR | 68 | 69.1 | 64 | 64.55 | 64.55 | -2.75 (-4.09%) | 132,633 |
24 Jan 2023 | INR | 64.5 | 67.3 | 64.5 | 67.3 | 67.3 | +3.2 (+4.99%) | 104,236 |
23 Jan 2023 | INR | 64.75 | 66.8 | 62.25 | 64.1 | 64.1 | -0.65 (-1.00%) | 132,930 |