Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 50.15 | 51.01 | 48.1 | 48.98 | 48.98 | -1.1 (-2.20%) | 4,569 |
3 Mar 2023 | INR | 49.51 | 50.16 | 49.51 | 50.08 | 50.08 | +0.94 (+1.91%) | 2,162 |
2 Mar 2023 | INR | 49.29 | 49.71 | 49 | 49.14 | 49.14 | -0.43 (-0.87%) | 4,020 |
1 Mar 2023 | INR | 47.25 | 50.21 | 47.25 | 49.57 | 49.57 | -0.43 (-0.86%) | 5,484 |
28 Feb 2023 | INR | 49.85 | 50.25 | 49.5 | 50 | 50 | +0.65 (+1.32%) | 5,027 |
27 Feb 2023 | INR | 51.75 | 52.35 | 49.2 | 49.35 | 49.35 | -2.6 (-5.00%) | 2,440 |
24 Feb 2023 | INR | 50.4 | 52.15 | 50.4 | 51.95 | 51.95 | +0.5 (+0.97%) | 3,997 |
23 Feb 2023 | INR | 51.9 | 52.55 | 51.3 | 51.45 | 51.45 | -0.85 (-1.63%) | 1,849 |
22 Feb 2023 | INR | 52.2 | 53.4 | 50.65 | 52.3 | 52.3 | -0.1 (-0.19%) | 7,838 |
21 Feb 2023 | INR | 53.15 | 54.3 | 52.25 | 52.4 | 52.4 | -0.45 (-0.85%) | 3,063 |
20 Feb 2023 | INR | 53.15 | 55.25 | 52.6 | 52.85 | 52.85 | +0.85 (+1.63%) | 11,940 |
17 Feb 2023 | INR | 54.45 | 54.45 | 51.7 | 52 | 52 | -0.05 (-0.10%) | 4,937 |
16 Feb 2023 | INR | 50.4 | 53.2 | 50.4 | 52.05 | 52.05 | 0.0 (0.0%) | 2,238 |
15 Feb 2023 | INR | 54 | 54 | 51.75 | 52.05 | 52.05 | -1.45 (-2.71%) | 15,973 |
14 Feb 2023 | INR | 54.5 | 55.95 | 52.9 | 53.5 | 53.5 | -0.5 (-0.93%) | 25,580 |
13 Feb 2023 | INR | 54.15 | 57.55 | 53.05 | 54 | 54 | -0.7 (-1.28%) | 29,662 |
10 Feb 2023 | INR | 53.1 | 54.75 | 51.85 | 54.7 | 54.7 | +2.3 (+4.39%) | 15,784 |
9 Feb 2023 | INR | 50.05 | 52.65 | 49.8 | 52.4 | 52.4 | +1.35 (+2.64%) | 75,344 |
8 Feb 2023 | INR | 50.35 | 52.95 | 50.35 | 51.05 | 51.05 | -0.4 (-0.78%) | 11,718 |
7 Feb 2023 | INR | 51.4 | 51.8 | 50.6 | 51.45 | 51.45 | +0.05 (+0.10%) | 9,573 |
6 Feb 2023 | INR | 50 | 53.4 | 50 | 51.4 | 51.4 | +0.65 (+1.28%) | 21,851 |
3 Feb 2023 | INR | 50.6 | 52.05 | 49.15 | 50.75 | 50.75 | -0.9 (-1.74%) | 35,835 |
2 Feb 2023 | INR | 50.2 | 53.5 | 50.2 | 51.65 | 51.65 | -0.35 (-0.67%) | 16,046 |
1 Feb 2023 | INR | 52.75 | 56.35 | 50.8 | 52 | 52 | -1.95 (-3.61%) | 46,828 |
31 Jan 2023 | INR | 53 | 54.7 | 52.6 | 53.95 | 53.95 | +0.7 (+1.31%) | 33,211 |
30 Jan 2023 | INR | 50.55 | 54.6 | 49.45 | 53.25 | 53.25 | +2.8 (+5.55%) | 90,268 |
27 Jan 2023 | INR | 54 | 55.2 | 49.35 | 50.45 | 50.45 | -4.6 (-8.36%) | 71,291 |
25 Jan 2023 | INR | 53.2 | 55.35 | 53.2 | 55.05 | 55.05 | +0.85 (+1.57%) | 18,591 |
24 Jan 2023 | INR | 53.45 | 56.1 | 53.45 | 54.2 | 54.2 | -0.25 (-0.46%) | 12,547 |
23 Jan 2023 | INR | 55.5 | 55.5 | 54.05 | 54.45 | 54.45 | -0.15 (-0.27%) | 21,888 |