Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 31.21 | 31.74 | 30.25 | 30.84 | 30.84 | -0.39 (-1.25%) | 6,836 |
3 Mar 2023 | INR | 29.65 | 31.84 | 29.65 | 31.23 | 31.23 | +1.16 (+3.86%) | 9,476 |
2 Mar 2023 | INR | 30.76 | 30.76 | 30 | 30.07 | 30.07 | -0.16 (-0.53%) | 6,021 |
1 Mar 2023 | INR | 29.4 | 30.62 | 29.4 | 30.23 | 30.23 | +1.03 (+3.53%) | 4,137 |
28 Feb 2023 | INR | 28.8 | 29.55 | 28.8 | 29.2 | 29.2 | -0.15 (-0.51%) | 2,630 |
27 Feb 2023 | INR | 29.05 | 30.45 | 29.05 | 29.35 | 29.35 | -0.85 (-2.81%) | 9,652 |
24 Feb 2023 | INR | 30.3 | 30.7 | 30.1 | 30.2 | 30.2 | +0.45 (+1.51%) | 3,099 |
23 Feb 2023 | INR | 30 | 30.35 | 29.75 | 29.75 | 29.75 | -0.45 (-1.49%) | 1,518 |
22 Feb 2023 | INR | 30.65 | 31.3 | 30.1 | 30.2 | 30.2 | -1 (-3.21%) | 4,927 |
21 Feb 2023 | INR | 30.6 | 31.65 | 30.6 | 31.2 | 31.2 | -0.05 (-0.16%) | 2,832 |
20 Feb 2023 | INR | 30.8 | 31.5 | 30.25 | 31.25 | 31.25 | -0.2 (-0.64%) | 13,122 |
17 Feb 2023 | INR | 32.55 | 32.55 | 31.3 | 31.45 | 31.45 | -0.4 (-1.26%) | 3,522 |
16 Feb 2023 | INR | 31.25 | 32.75 | 31.25 | 31.85 | 31.85 | +0.7 (+2.25%) | 6,126 |
15 Feb 2023 | INR | 32.4 | 32.5 | 31.05 | 31.15 | 31.15 | -0.6 (-1.89%) | 4,927 |
14 Feb 2023 | INR | 32.25 | 32.25 | 31.75 | 31.75 | 31.75 | -0.2 (-0.63%) | 5,929 |
13 Feb 2023 | INR | 32.2 | 33.1 | 31.85 | 31.95 | 31.95 | -0.8 (-2.44%) | 2,121 |
10 Feb 2023 | INR | 32.7 | 33.1 | 31.75 | 32.75 | 32.75 | -0.2 (-0.61%) | 7,404 |
9 Feb 2023 | INR | 33.35 | 33.35 | 32.8 | 32.95 | 32.95 | -0.6 (-1.79%) | 5,795 |
8 Feb 2023 | INR | 32.35 | 33.75 | 32.35 | 33.55 | 33.55 | +0.6 (+1.82%) | 776 |
7 Feb 2023 | INR | 33.85 | 34.2 | 32.9 | 32.95 | 32.95 | -0.75 (-2.23%) | 2,851 |
6 Feb 2023 | INR | 34.15 | 34.95 | 33.6 | 33.7 | 33.7 | -0.4 (-1.17%) | 5,109 |
3 Feb 2023 | INR | 34.4 | 35.05 | 33.65 | 34.1 | 34.1 | -0.6 (-1.73%) | 4,550 |
2 Feb 2023 | INR | 33 | 36 | 33 | 34.7 | 34.7 | +0.3 (+0.87%) | 799 |
1 Feb 2023 | INR | 34.6 | 36.45 | 34.4 | 34.4 | 34.4 | -0.7 (-1.99%) | 10,420 |
31 Jan 2023 | INR | 35.3 | 36 | 34.3 | 35.1 | 35.1 | -0.35 (-0.99%) | 13,500 |
30 Jan 2023 | INR | 35 | 36 | 35 | 35.45 | 35.45 | -0.4 (-1.12%) | 14,199 |
27 Jan 2023 | INR | 36.5 | 36.5 | 35.1 | 35.85 | 35.85 | -0.2 (-0.55%) | 1,831 |
25 Jan 2023 | INR | 37.55 | 37.55 | 35.85 | 36.05 | 36.05 | -1.25 (-3.35%) | 10,855 |
24 Jan 2023 | INR | 38.2 | 38.3 | 37.15 | 37.3 | 37.3 | -0.25 (-0.67%) | 3,845 |
23 Jan 2023 | INR | 36.75 | 38.3 | 36.75 | 37.55 | 37.55 | 0.0 (0.0%) | 10,008 |