Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 45 | 46.6 | 44.5 | 45.99 | 45.99 | +0.02 (+0.04%) | 35,000 |
3 Mar 2023 | INR | 46.99 | 46.99 | 44.5 | 45.97 | 45.97 | +1.09 (+2.43%) | 30,000 |
2 Mar 2023 | INR | 47.37 | 47.37 | 43 | 44.88 | 44.88 | -0.24 (-0.53%) | 57,500 |
1 Mar 2023 | INR | 41.23 | 45.29 | 41.23 | 45.12 | 45.12 | +1.72 (+3.96%) | 137,500 |
28 Feb 2023 | INR | 43.4 | 43.4 | 43.4 | 43.4 | 43.4 | -2.25 (-4.93%) | 27,500 |
27 Feb 2023 | INR | 46.5 | 46.5 | 44.6 | 45.65 | 45.65 | -1.2 (-2.56%) | 85,000 |
24 Feb 2023 | INR | 48.6 | 48.6 | 46.65 | 46.85 | 46.85 | -1.6 (-3.30%) | 57,500 |
23 Feb 2023 | INR | 45.9 | 49.25 | 45.6 | 48.45 | 48.45 | +0.9 (+1.89%) | 87,500 |
22 Feb 2023 | INR | 49.95 | 49.95 | 47.1 | 47.55 | 47.55 | -1.15 (-2.36%) | 55,000 |
21 Feb 2023 | INR | 48.95 | 49.35 | 47.65 | 48.7 | 48.7 | +1.7 (+3.62%) | 405,000 |
20 Feb 2023 | INR | 50.5 | 50.5 | 45.7 | 47 | 47 | -1.1 (-2.29%) | 365,000 |
17 Feb 2023 | INR | 48.05 | 48.1 | 48.05 | 48.1 | 48.1 | +2.25 (+4.91%) | 35,000 |
16 Feb 2023 | INR | 44.5 | 45.85 | 44.5 | 45.85 | 45.85 | +2.15 (+4.92%) | 77,500 |
15 Feb 2023 | INR | 43.4 | 44.75 | 41.55 | 43.7 | 43.7 | 0.0 (0.0%) | 357,500 |
14 Feb 2023 | INR | 39.7 | 43.8 | 39.7 | 43.7 | 43.7 | +1.95 (+4.67%) | 445,000 |
13 Feb 2023 | INR | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -2.15 (-4.90%) | 2,500 |
10 Feb 2023 | INR | 43.9 | 43.9 | 43.9 | 43.9 | 43.9 | 0.0 (0.0%) | 0 |
9 Feb 2023 | INR | 43.9 | 43.9 | 43.9 | 43.9 | 43.9 | -2.3 (-4.98%) | 2,500 |
8 Feb 2023 | INR | 46.2 | 46.2 | 46.2 | 46.2 | 46.2 | -2.4 (-4.94%) | 15,000 |
7 Feb 2023 | INR | 48.7 | 48.75 | 48.6 | 48.6 | 48.6 | -2.55 (-4.99%) | 20,000 |
6 Feb 2023 | INR | 51.25 | 51.25 | 47.6 | 51.15 | 51.15 | +2.3 (+4.71%) | 302,500 |
3 Feb 2023 | INR | 48.85 | 48.85 | 45 | 48.85 | 48.85 | +2.3 (+4.94%) | 915,000 |
2 Feb 2023 | INR | 46 | 46.55 | 46 | 46.55 | 46.55 | +2.2 (+4.96%) | 137,500 |
1 Feb 2023 | INR | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | +2.1 (+4.97%) | 15,000 |
31 Jan 2023 | INR | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | +2 (+4.97%) | 5,000 |
30 Jan 2023 | INR | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | +1.9 (+4.95%) | 45,000 |
27 Jan 2023 | INR | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | +1.8 (+4.92%) | 665,000 |
25 Jan 2023 | INR | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | +1.7 (+4.88%) | 2,500 |
24 Jan 2023 | INR | 34.8 | 34.85 | 34.8 | 34.85 | 34.85 | +1.65 (+4.97%) | 240,000 |
23 Jan 2023 | INR | 33.2 | 33.2 | 30.1 | 33.2 | 33.2 | +1.55 (+4.90%) | 2,082,500 |