Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 50.01 | 52.17 | 49.69 | 51.19 | 51.19 | +1.5 (+3.02%) | 9,598 |
3 Mar 2023 | INR | 49.49 | 49.69 | 46.02 | 49.69 | 49.69 | +2.36 (+4.99%) | 13,735 |
2 Mar 2023 | INR | 46.79 | 47.52 | 45.9 | 47.33 | 47.33 | +2.07 (+4.57%) | 8,444 |
1 Mar 2023 | INR | 46.99 | 46.99 | 44.24 | 45.26 | 45.26 | -0.49 (-1.07%) | 7,856 |
28 Feb 2023 | INR | 44 | 46.15 | 44 | 45.75 | 45.75 | 0.0 (0.0%) | 4,416 |
27 Feb 2023 | INR | 47.95 | 47.95 | 44.65 | 45.75 | 45.75 | -1.2 (-2.56%) | 8,477 |
24 Feb 2023 | INR | 48.8 | 49.65 | 46.4 | 46.95 | 46.95 | -1.85 (-3.79%) | 8,093 |
23 Feb 2023 | INR | 51.45 | 51.45 | 47.8 | 48.8 | 48.8 | -1.5 (-2.98%) | 5,311 |
22 Feb 2023 | INR | 51.4 | 54.55 | 49.75 | 50.3 | 50.3 | -2.05 (-3.92%) | 8,671 |
21 Feb 2023 | INR | 53.75 | 53.75 | 52 | 52.35 | 52.35 | -0.2 (-0.38%) | 620 |
20 Feb 2023 | INR | 51.6 | 55.8 | 51.6 | 52.55 | 52.55 | -1.75 (-3.22%) | 4,121 |
17 Feb 2023 | INR | 55 | 55.45 | 54.2 | 54.3 | 54.3 | -2.55 (-4.49%) | 5,772 |
16 Feb 2023 | INR | 56.95 | 57.95 | 53.45 | 56.85 | 56.85 | +0.65 (+1.16%) | 12,304 |
15 Feb 2023 | INR | 53.55 | 57.55 | 53.55 | 56.2 | 56.2 | -0.15 (-0.27%) | 11,389 |
14 Feb 2023 | INR | 59.55 | 59.55 | 55.55 | 56.35 | 56.35 | -2.1 (-3.59%) | 7,659 |
13 Feb 2023 | INR | 58.65 | 58.65 | 56 | 58.45 | 58.45 | +1.5 (+2.63%) | 4,660 |
10 Feb 2023 | INR | 59.4 | 59.4 | 55.15 | 56.95 | 56.95 | -0.2 (-0.35%) | 2,684 |
9 Feb 2023 | INR | 58.95 | 59 | 56 | 57.15 | 57.15 | +0.05 (+0.09%) | 2,878 |
8 Feb 2023 | INR | 61 | 61 | 57 | 57.1 | 57.1 | -2.9 (-4.83%) | 6,703 |
7 Feb 2023 | INR | 59 | 61.6 | 58 | 60 | 60 | +1 (+1.69%) | 6,650 |
6 Feb 2023 | INR | 60 | 60.35 | 55.25 | 59 | 59 | +1.5 (+2.61%) | 4,416 |
3 Feb 2023 | INR | 55.8 | 59.75 | 55.8 | 57.5 | 57.5 | -1.2 (-2.04%) | 3,644 |
2 Feb 2023 | INR | 59.2 | 59.2 | 56 | 58.7 | 58.7 | +2.15 (+3.80%) | 1,661 |
1 Feb 2023 | INR | 56.55 | 59.35 | 56.4 | 56.55 | 56.55 | 0.0 (0.0%) | 5,810 |
31 Jan 2023 | INR | 58.5 | 58.5 | 56.05 | 56.55 | 56.55 | -1.95 (-3.33%) | 7,120 |
30 Jan 2023 | INR | 59 | 60.95 | 58.3 | 58.5 | 58.5 | -1.45 (-2.42%) | 1,497 |
27 Jan 2023 | INR | 57.8 | 63.75 | 57.8 | 59.95 | 59.95 | -0.8 (-1.32%) | 9,543 |
25 Jan 2023 | INR | 60.95 | 61.9 | 58 | 60.75 | 60.75 | +0.55 (+0.91%) | 7,292 |
24 Jan 2023 | INR | 62.4 | 62.4 | 59.5 | 60.2 | 60.2 | -0.3 (-0.50%) | 11,217 |
23 Jan 2023 | INR | 59 | 61.5 | 59 | 60.5 | 60.5 | +0.7 (+1.17%) | 4,317 |