Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 30.55 | 31.37 | 30.25 | 30.41 | 30.41 | -0.31 (-1.01%) | 71,929 |
3 Mar 2023 | INR | 29.9 | 30.94 | 29.9 | 30.72 | 30.72 | +0.79 (+2.64%) | 162,866 |
2 Mar 2023 | INR | 30.39 | 31.07 | 29.86 | 29.93 | 29.93 | -0.7 (-2.29%) | 96,503 |
1 Mar 2023 | INR | 29 | 30.8 | 29 | 30.63 | 30.63 | +1.73 (+5.99%) | 160,155 |
28 Feb 2023 | INR | 28.8 | 29.5 | 28.8 | 28.9 | 28.9 | +0.1 (+0.35%) | 37,558 |
27 Feb 2023 | INR | 30.05 | 30.3 | 28.6 | 28.8 | 28.8 | -1.4 (-4.64%) | 139,253 |
24 Feb 2023 | INR | 31 | 31.7 | 30 | 30.2 | 30.2 | +0.2 (+0.67%) | 134,523 |
23 Feb 2023 | INR | 29.65 | 30.45 | 29.65 | 30 | 30 | -0.2 (-0.66%) | 88,929 |
22 Feb 2023 | INR | 31.15 | 31.15 | 29.85 | 30.2 | 30.2 | -1.25 (-3.97%) | 106,053 |
21 Feb 2023 | INR | 31.05 | 31.65 | 31.05 | 31.45 | 31.45 | -0.1 (-0.32%) | 77,901 |
20 Feb 2023 | INR | 31.75 | 32.45 | 31.3 | 31.55 | 31.55 | -0.15 (-0.47%) | 61,105 |
17 Feb 2023 | INR | 32.95 | 33 | 31.65 | 31.7 | 31.7 | -1.15 (-3.50%) | 50,839 |
16 Feb 2023 | INR | 32.15 | 33.25 | 31.55 | 32.85 | 32.85 | +1 (+3.14%) | 94,837 |
15 Feb 2023 | INR | 31.2 | 32.6 | 30.9 | 31.85 | 31.85 | +0.4 (+1.27%) | 63,650 |
14 Feb 2023 | INR | 30.9 | 31.75 | 30.3 | 31.45 | 31.45 | +0.5 (+1.62%) | 69,357 |
13 Feb 2023 | INR | 33.3 | 33.45 | 30.8 | 30.95 | 30.95 | -2.1 (-6.35%) | 157,879 |
10 Feb 2023 | INR | 32.5 | 34.1 | 32.3 | 33.05 | 33.05 | +0.45 (+1.38%) | 162,539 |
9 Feb 2023 | INR | 32.75 | 33.35 | 31.95 | 32.6 | 32.6 | -0.1 (-0.31%) | 143,311 |
8 Feb 2023 | INR | 30.95 | 33.3 | 30.85 | 32.7 | 32.7 | +1.8 (+5.83%) | 157,404 |
7 Feb 2023 | INR | 31.8 | 32.2 | 30.4 | 30.9 | 30.9 | -0.85 (-2.68%) | 132,737 |
6 Feb 2023 | INR | 29.55 | 33 | 29.55 | 31.75 | 31.75 | +2.15 (+7.26%) | 320,933 |
3 Feb 2023 | INR | 29.85 | 30.1 | 28.25 | 29.6 | 29.6 | -0.1 (-0.34%) | 234,365 |
2 Feb 2023 | INR | 30.4 | 31 | 29.4 | 29.7 | 29.7 | -0.7 (-2.30%) | 181,672 |
1 Feb 2023 | INR | 31.5 | 32.7 | 28.85 | 30.4 | 30.4 | -0.35 (-1.14%) | 286,342 |
31 Jan 2023 | INR | 31.35 | 31.85 | 30.4 | 30.75 | 30.75 | 0.0 (0.0%) | 156,030 |
30 Jan 2023 | INR | 33.15 | 33.15 | 29.2 | 30.75 | 30.75 | -1.55 (-4.80%) | 442,253 |
27 Jan 2023 | INR | 32.75 | 33.25 | 31 | 32.3 | 32.3 | -0.7 (-2.12%) | 181,413 |
25 Jan 2023 | INR | 33.95 | 34 | 32.6 | 33 | 33 | -0.65 (-1.93%) | 284,506 |
24 Jan 2023 | INR | 34.5 | 35.3 | 33.15 | 33.65 | 33.65 | -1.35 (-3.86%) | 178,423 |
23 Jan 2023 | INR | 35.2 | 35.55 | 34.8 | 35 | 35 | -0.15 (-0.43%) | 252,651 |