Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 48.25 | 49.35 | 48.25 | 48.5 | 48.5 | +0.27 (+0.56%) | 7,965 |
3 Mar 2023 | INR | 48.05 | 49.5 | 48.05 | 48.23 | 48.23 | +0.01 (+0.02%) | 12,719 |
2 Mar 2023 | INR | 48.1 | 49.59 | 48 | 48.22 | 48.22 | -0.19 (-0.39%) | 3,213 |
1 Mar 2023 | INR | 47.2 | 48.6 | 47.13 | 48.41 | 48.41 | +1.56 (+3.33%) | 12,922 |
28 Feb 2023 | INR | 47.05 | 48 | 46.65 | 46.85 | 46.85 | -0.7 (-1.47%) | 4,118 |
27 Feb 2023 | INR | 49.4 | 49.4 | 47.35 | 47.55 | 47.55 | -0.95 (-1.96%) | 32,907 |
24 Feb 2023 | INR | 48.75 | 49.5 | 48.1 | 48.5 | 48.5 | +0.1 (+0.21%) | 1,782 |
23 Feb 2023 | INR | 48.35 | 49.3 | 48.25 | 48.4 | 48.4 | -0.3 (-0.62%) | 2,829 |
22 Feb 2023 | INR | 50 | 50 | 48.15 | 48.7 | 48.7 | -1.3 (-2.60%) | 7,722 |
21 Feb 2023 | INR | 49.4 | 50.3 | 49.05 | 50 | 50 | +0.8 (+1.63%) | 7,884 |
20 Feb 2023 | INR | 50.5 | 50.55 | 48.85 | 49.2 | 49.2 | -1.5 (-2.96%) | 7,117 |
17 Feb 2023 | INR | 50.8 | 52.05 | 49.8 | 50.7 | 50.7 | -0.2 (-0.39%) | 23,020 |
16 Feb 2023 | INR | 51.8 | 51.8 | 50.3 | 50.9 | 50.9 | +0.25 (+0.49%) | 6,510 |
15 Feb 2023 | INR | 49.2 | 52.1 | 49.2 | 50.65 | 50.65 | -0.1 (-0.20%) | 10,097 |
14 Feb 2023 | INR | 51 | 51.1 | 49.5 | 50.75 | 50.75 | +0.4 (+0.79%) | 25,205 |
13 Feb 2023 | INR | 52.85 | 52.95 | 50.05 | 50.35 | 50.35 | -2.3 (-4.37%) | 34,755 |
10 Feb 2023 | INR | 53 | 53.5 | 52.65 | 52.65 | 52.65 | -0.75 (-1.40%) | 3,923 |
9 Feb 2023 | INR | 53 | 53.5 | 53 | 53.4 | 53.4 | +0.2 (+0.38%) | 203,552 |
8 Feb 2023 | INR | 53.15 | 53.8 | 52.95 | 53.2 | 53.2 | -0.25 (-0.47%) | 10,555 |
7 Feb 2023 | INR | 53.65 | 54 | 53 | 53.45 | 53.45 | -0.15 (-0.28%) | 6,064 |
6 Feb 2023 | INR | 54.05 | 55.2 | 53 | 53.6 | 53.6 | -1.95 (-3.51%) | 46,015 |
3 Feb 2023 | INR | 59.7 | 61.25 | 55.35 | 55.55 | 55.55 | -4.05 (-6.80%) | 196,210 |
2 Feb 2023 | INR | 59.5 | 61.5 | 58.15 | 59.6 | 59.6 | +0.25 (+0.42%) | 10,081 |
1 Feb 2023 | INR | 60 | 60.7 | 58.25 | 59.35 | 59.35 | -0.2 (-0.34%) | 3,532 |
31 Jan 2023 | INR | 59.25 | 60 | 59.25 | 59.55 | 59.55 | +0.75 (+1.28%) | 4,341 |
30 Jan 2023 | INR | 60.25 | 61.15 | 58.5 | 58.8 | 58.8 | -0.5 (-0.84%) | 14,205 |
27 Jan 2023 | INR | 60 | 61 | 58.1 | 59.3 | 59.3 | -0.75 (-1.25%) | 7,708 |
25 Jan 2023 | INR | 60.65 | 61 | 59.85 | 60.05 | 60.05 | -1.15 (-1.88%) | 3,926 |
24 Jan 2023 | INR | 62.8 | 62.8 | 60.9 | 61.2 | 61.2 | -0.05 (-0.08%) | 7,340 |
23 Jan 2023 | INR | 62.25 | 62.3 | 61.05 | 61.25 | 61.25 | -1.05 (-1.69%) | 10,018 |