Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 58.8 | 60.97 | 58.8 | 59.02 | 59.02 | -0.97 (-1.62%) | 11,599 |
3 Mar 2023 | INR | 60.42 | 61.02 | 59.49 | 59.99 | 59.99 | +0.34 (+0.57%) | 5,795 |
2 Mar 2023 | INR | 58.52 | 60.4 | 58.5 | 59.65 | 59.65 | +1.54 (+2.65%) | 1,808 |
1 Mar 2023 | INR | 57.8 | 58.51 | 57.75 | 58.11 | 58.11 | +1.11 (+1.95%) | 1,276 |
28 Feb 2023 | INR | 57.85 | 59.25 | 56.7 | 57 | 57 | -0.4 (-0.70%) | 1,821 |
27 Feb 2023 | INR | 57.9 | 59.8 | 57.15 | 57.4 | 57.4 | -1.6 (-2.71%) | 3,108 |
24 Feb 2023 | INR | 58.5 | 59.75 | 57.8 | 59 | 59 | +0.95 (+1.64%) | 2,368 |
23 Feb 2023 | INR | 59.35 | 59.5 | 57.5 | 58.05 | 58.05 | -1.15 (-1.94%) | 10,249 |
22 Feb 2023 | INR | 60.25 | 61.3 | 58.75 | 59.2 | 59.2 | -1.8 (-2.95%) | 6,789 |
21 Feb 2023 | INR | 62.05 | 62.5 | 61 | 61 | 61 | -0.4 (-0.65%) | 7,274 |
20 Feb 2023 | INR | 61.05 | 62.6 | 61 | 61.4 | 61.4 | -0.65 (-1.05%) | 5,024 |
17 Feb 2023 | INR | 62.7 | 63.2 | 61.85 | 62.05 | 62.05 | -1.15 (-1.82%) | 7,443 |
16 Feb 2023 | INR | 62 | 63.6 | 61.65 | 63.2 | 63.2 | +2.1 (+3.44%) | 24,766 |
15 Feb 2023 | INR | 60.2 | 63.95 | 60.2 | 61.1 | 61.1 | -0.55 (-0.89%) | 16,472 |
14 Feb 2023 | INR | 63.05 | 64 | 61.05 | 61.65 | 61.65 | -0.6 (-0.96%) | 9,004 |
13 Feb 2023 | INR | 64.6 | 65.6 | 61.7 | 62.25 | 62.25 | -2.4 (-3.71%) | 21,451 |
10 Feb 2023 | INR | 65.5 | 65.75 | 63.75 | 64.65 | 64.65 | -0.2 (-0.31%) | 3,359 |
9 Feb 2023 | INR | 64 | 66.1 | 64 | 64.85 | 64.85 | -0.6 (-0.92%) | 8,765 |
8 Feb 2023 | INR | 65 | 70.45 | 64.4 | 65.45 | 65.45 | +1.6 (+2.51%) | 23,693 |
7 Feb 2023 | INR | 66.4 | 66.85 | 63.5 | 63.85 | 63.85 | -2.55 (-3.84%) | 29,555 |
6 Feb 2023 | INR | 67.25 | 67.45 | 64.25 | 66.4 | 66.4 | 0.0 (0.0%) | 15,149 |
3 Feb 2023 | INR | 65.5 | 68.45 | 63.9 | 66.4 | 66.4 | +1.05 (+1.61%) | 36,052 |
2 Feb 2023 | INR | 68 | 68.65 | 64.25 | 65.35 | 65.35 | -1.5 (-2.24%) | 28,859 |
1 Feb 2023 | INR | 64.5 | 72.4 | 63.4 | 66.85 | 66.85 | +3.3 (+5.19%) | 40,153 |
31 Jan 2023 | INR | 64.35 | 64.5 | 62.35 | 63.55 | 63.55 | +0.9 (+1.44%) | 13,302 |
30 Jan 2023 | INR | 63 | 65.9 | 62 | 62.65 | 62.65 | -1.15 (-1.80%) | 28,670 |
27 Jan 2023 | INR | 66 | 69.55 | 63 | 63.8 | 63.8 | -1.6 (-2.45%) | 47,607 |
25 Jan 2023 | INR | 69.45 | 69.45 | 64.9 | 65.4 | 65.4 | -4.35 (-6.24%) | 29,470 |
24 Jan 2023 | INR | 71.2 | 73 | 69.2 | 69.75 | 69.75 | -0.55 (-0.78%) | 16,691 |
23 Jan 2023 | INR | 72.05 | 75.3 | 70.2 | 70.3 | 70.3 | -1.2 (-1.68%) | 35,707 |