Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 32.05 | 33.23 | 32.05 | 32.46 | 32.46 | +0.49 (+1.53%) | 947,288 |
3 Mar 2023 | INR | 31.91 | 32.62 | 31.9 | 31.97 | 31.97 | +0.07 (+0.22%) | 843,774 |
2 Mar 2023 | INR | 32.3 | 32.3 | 31.55 | 31.9 | 31.9 | -0.11 (-0.34%) | 436,627 |
1 Mar 2023 | INR | 31.85 | 32.4 | 31.65 | 32.01 | 32.01 | +0.16 (+0.50%) | 362,754 |
28 Feb 2023 | INR | 30.55 | 32.5 | 30.45 | 31.85 | 31.85 | +1.3 (+4.26%) | 458,706 |
27 Feb 2023 | INR | 31.1 | 31.3 | 30.5 | 30.55 | 30.55 | -0.65 (-2.08%) | 410,088 |
24 Feb 2023 | INR | 31.2 | 31.85 | 31.05 | 31.2 | 31.2 | -0.1 (-0.32%) | 372,188 |
23 Feb 2023 | INR | 32.2 | 32.2 | 30.9 | 31.3 | 31.3 | -0.65 (-2.03%) | 641,959 |
22 Feb 2023 | INR | 32.5 | 32.5 | 31.75 | 31.95 | 31.95 | -0.4 (-1.24%) | 217,443 |
21 Feb 2023 | INR | 32.75 | 32.75 | 32.15 | 32.35 | 32.35 | -0.15 (-0.46%) | 279,209 |
20 Feb 2023 | INR | 33.7 | 33.75 | 32.4 | 32.5 | 32.5 | -0.9 (-2.69%) | 237,988 |
17 Feb 2023 | INR | 33.15 | 34.1 | 32.85 | 33.4 | 33.4 | +0.25 (+0.75%) | 342,470 |
16 Feb 2023 | INR | 33.25 | 33.4 | 33 | 33.15 | 33.15 | +0.1 (+0.30%) | 255,062 |
15 Feb 2023 | INR | 32.8 | 33.4 | 32.5 | 33.05 | 33.05 | +0.55 (+1.69%) | 143,536 |
14 Feb 2023 | INR | 33.6 | 33.6 | 31.9 | 32.5 | 32.5 | -0.75 (-2.26%) | 329,086 |
13 Feb 2023 | INR | 33.75 | 34 | 32.9 | 33.25 | 33.25 | -0.8 (-2.35%) | 248,238 |
10 Feb 2023 | INR | 34 | 34.8 | 33.9 | 34.05 | 34.05 | +0.05 (+0.15%) | 377,056 |
9 Feb 2023 | INR | 32.1 | 34.3 | 31.95 | 34 | 34 | +1.8 (+5.59%) | 1,019,664 |
8 Feb 2023 | INR | 32 | 32.3 | 31.95 | 32.2 | 32.2 | +0.3 (+0.94%) | 391,869 |
7 Feb 2023 | INR | 32.45 | 32.45 | 31.7 | 31.9 | 31.9 | -0.3 (-0.93%) | 419,274 |
6 Feb 2023 | INR | 32.25 | 32.55 | 32.05 | 32.2 | 32.2 | -0.1 (-0.31%) | 237,620 |
3 Feb 2023 | INR | 32.6 | 32.6 | 31.6 | 32.3 | 32.3 | +0.15 (+0.47%) | 587,795 |
2 Feb 2023 | INR | 32.1 | 33.05 | 32 | 32.15 | 32.15 | 0.0 (0.0%) | 287,938 |
1 Feb 2023 | INR | 34.3 | 34.4 | 31.8 | 32.15 | 32.15 | -1.9 (-5.58%) | 616,574 |
31 Jan 2023 | INR | 33 | 34.15 | 32.85 | 34.05 | 34.05 | +1.3 (+3.97%) | 190,423 |
30 Jan 2023 | INR | 32.5 | 33.4 | 32.05 | 32.75 | 32.75 | +0.3 (+0.92%) | 623,837 |
27 Jan 2023 | INR | 33.9 | 34.05 | 32.15 | 32.45 | 32.45 | -1.4 (-4.14%) | 1,011,137 |
25 Jan 2023 | INR | 34.5 | 34.85 | 33.75 | 33.85 | 33.85 | -0.8 (-2.31%) | 280,843 |
24 Jan 2023 | INR | 34.85 | 35.1 | 34.6 | 34.65 | 34.65 | -0.15 (-0.43%) | 244,535 |
23 Jan 2023 | INR | 35.3 | 35.45 | 34.65 | 34.8 | 34.8 | -0.4 (-1.14%) | 450,169 |