Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 40.55 | 41.8 | 40.55 | 40.92 | 40.92 | -0.37 (-0.90%) | 12,004 |
3 Mar 2023 | INR | 41.4 | 42.2 | 41.01 | 41.29 | 41.29 | +0.04 (+0.10%) | 6,107 |
2 Mar 2023 | INR | 41.49 | 41.49 | 41.2 | 41.25 | 41.25 | -0.25 (-0.60%) | 1,954 |
1 Mar 2023 | INR | 39.45 | 42.67 | 38.65 | 41.5 | 41.5 | +1.95 (+4.93%) | 18,071 |
28 Feb 2023 | INR | 39.8 | 40.3 | 39.1 | 39.55 | 39.55 | -0.15 (-0.38%) | 2,977 |
27 Feb 2023 | INR | 40.4 | 40.85 | 39.6 | 39.7 | 39.7 | -0.8 (-1.98%) | 11,583 |
24 Feb 2023 | INR | 41.3 | 41.95 | 39.7 | 40.5 | 40.5 | -0.5 (-1.22%) | 12,205 |
23 Feb 2023 | INR | 40.85 | 41.4 | 40.5 | 41 | 41 | +0.15 (+0.37%) | 3,782 |
22 Feb 2023 | INR | 41.6 | 41.6 | 40.7 | 40.85 | 40.85 | -1.05 (-2.51%) | 2,507 |
21 Feb 2023 | INR | 42 | 42.35 | 41.5 | 41.9 | 41.9 | +0.2 (+0.48%) | 4,360 |
20 Feb 2023 | INR | 45.5 | 45.5 | 41.45 | 41.7 | 41.7 | -2.05 (-4.69%) | 19,063 |
17 Feb 2023 | INR | 42.95 | 46.35 | 42.95 | 43.75 | 43.75 | +2.75 (+6.71%) | 79,296 |
16 Feb 2023 | INR | 41 | 41.7 | 40.95 | 41 | 41 | +0.05 (+0.12%) | 3,550 |
15 Feb 2023 | INR | 41.5 | 41.6 | 40.9 | 40.95 | 40.95 | -0.55 (-1.33%) | 3,762 |
14 Feb 2023 | INR | 42.6 | 42.95 | 41.35 | 41.5 | 41.5 | -0.5 (-1.19%) | 5,660 |
13 Feb 2023 | INR | 43 | 43.4 | 41.5 | 42 | 42 | -0.5 (-1.18%) | 11,898 |
10 Feb 2023 | INR | 42.05 | 43.45 | 42.05 | 42.5 | 42.5 | -0.25 (-0.58%) | 7,157 |
9 Feb 2023 | INR | 46 | 46 | 42.5 | 42.75 | 42.75 | -1.75 (-3.93%) | 20,555 |
8 Feb 2023 | INR | 41.4 | 46.3 | 41.15 | 44.5 | 44.5 | +3.55 (+8.67%) | 54,325 |
7 Feb 2023 | INR | 42.1 | 42.1 | 40.6 | 40.95 | 40.95 | -1.05 (-2.50%) | 7,707 |
6 Feb 2023 | INR | 41.6 | 42.2 | 41.1 | 42 | 42 | +0.5 (+1.20%) | 3,298 |
3 Feb 2023 | INR | 42.6 | 43.4 | 40.4 | 41.5 | 41.5 | -1.1 (-2.58%) | 25,671 |
2 Feb 2023 | INR | 42.65 | 44.2 | 41.9 | 42.6 | 42.6 | 0.0 (0.0%) | 9,013 |
1 Feb 2023 | INR | 44.8 | 45.3 | 41.85 | 42.6 | 42.6 | -1.5 (-3.40%) | 8,683 |
31 Jan 2023 | INR | 43.55 | 44.75 | 43.45 | 44.1 | 44.1 | +1.05 (+2.44%) | 2,613 |
30 Jan 2023 | INR | 43.7 | 45 | 42.5 | 43.05 | 43.05 | -0.45 (-1.03%) | 12,595 |
27 Jan 2023 | INR | 45.55 | 45.55 | 42.85 | 43.5 | 43.5 | -0.75 (-1.69%) | 22,627 |
25 Jan 2023 | INR | 48.1 | 48.1 | 42.8 | 44.25 | 44.25 | -2.15 (-4.63%) | 40,163 |
24 Jan 2023 | INR | 47.45 | 48 | 45.9 | 46.4 | 46.4 | -1.2 (-2.52%) | 31,000 |
23 Jan 2023 | INR | 46.85 | 49.05 | 46.85 | 47.6 | 47.6 | +0.1 (+0.21%) | 13,186 |