Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 75.02 | 78.1 | 75.02 | 75.56 | 75.56 | -0.45 (-0.59%) | 212,021 |
3 Mar 2023 | INR | 75.37 | 76.85 | 74.61 | 76.01 | 76.01 | +0.98 (+1.31%) | 125,419 |
2 Mar 2023 | INR | 78.64 | 80.3 | 74.5 | 75.03 | 75.03 | -3.61 (-4.59%) | 801,049 |
1 Mar 2023 | INR | 74 | 80.6 | 74 | 78.64 | 78.64 | +3.99 (+5.34%) | 744,835 |
28 Feb 2023 | INR | 71.65 | 75.5 | 71.65 | 74.65 | 74.65 | +1.55 (+2.12%) | 161,658 |
27 Feb 2023 | INR | 74.05 | 75.65 | 72.8 | 73.1 | 73.1 | -2 (-2.66%) | 26,720 |
24 Feb 2023 | INR | 75.7 | 76.75 | 75 | 75.1 | 75.1 | -0.75 (-0.99%) | 35,775 |
23 Feb 2023 | INR | 76.5 | 77 | 75.55 | 75.85 | 75.85 | -0.6 (-0.78%) | 36,811 |
22 Feb 2023 | INR | 75.85 | 77.1 | 75 | 76.45 | 76.45 | -0.2 (-0.26%) | 69,007 |
21 Feb 2023 | INR | 79.55 | 79.55 | 76 | 76.65 | 76.65 | -1.9 (-2.42%) | 75,594 |
20 Feb 2023 | INR | 77.65 | 79.85 | 77.65 | 78.55 | 78.55 | -0.3 (-0.38%) | 137,068 |
17 Feb 2023 | INR | 77.4 | 79.75 | 75.2 | 78.85 | 78.85 | +1 (+1.28%) | 426,211 |
16 Feb 2023 | INR | 75.75 | 80.2 | 73.45 | 77.85 | 77.85 | +2.85 (+3.80%) | 148,791 |
15 Feb 2023 | INR | 77.05 | 77.55 | 74.35 | 75 | 75 | -2.45 (-3.16%) | 130,528 |
14 Feb 2023 | INR | 78.05 | 80.6 | 76.45 | 77.45 | 77.45 | -1.6 (-2.02%) | 132,226 |
13 Feb 2023 | INR | 85.85 | 85.85 | 77.6 | 79.05 | 79.05 | -4.3 (-5.16%) | 594,638 |
10 Feb 2023 | INR | 86.95 | 87.1 | 81.7 | 83.35 | 83.35 | -2.8 (-3.25%) | 366,814 |
9 Feb 2023 | INR | 91.5 | 91.7 | 85.15 | 86.15 | 86.15 | -4.1 (-4.54%) | 144,570 |
8 Feb 2023 | INR | 92.5 | 94 | 88.75 | 90.25 | 90.25 | -1.85 (-2.01%) | 615,813 |
7 Feb 2023 | INR | 95 | 96.6 | 91.2 | 92.1 | 92.1 | -1.85 (-1.97%) | 1,464,370 |
6 Feb 2023 | INR | 90.85 | 95.1 | 90.85 | 93.95 | 93.95 | +3.15 (+3.47%) | 1,476,704 |
3 Feb 2023 | INR | 92.65 | 95.15 | 88 | 90.8 | 90.8 | +0.15 (+0.17%) | 2,001,811 |
2 Feb 2023 | INR | 91.4 | 94 | 90.5 | 90.65 | 90.65 | -0.7 (-0.77%) | 185,837 |
1 Feb 2023 | INR | 94.9 | 96.65 | 90.2 | 91.35 | 91.35 | -2 (-2.14%) | 640,220 |
31 Jan 2023 | INR | 92.45 | 96.4 | 90.2 | 93.35 | 93.35 | +1.75 (+1.91%) | 1,317,778 |
30 Jan 2023 | INR | 92.85 | 96.5 | 91 | 91.6 | 91.6 | -1.65 (-1.77%) | 1,102,794 |
27 Jan 2023 | INR | 92.1 | 96.6 | 90.05 | 93.25 | 93.25 | +0.75 (+0.81%) | 766,590 |
25 Jan 2023 | INR | 96.55 | 99.2 | 91.6 | 92.5 | 92.5 | -4.65 (-4.79%) | 655,713 |
24 Jan 2023 | INR | 93.7 | 97.9 | 93.15 | 97.15 | 97.15 | +3.5 (+3.74%) | 645,182 |
23 Jan 2023 | INR | 95.3 | 96.3 | 91.6 | 93.65 | 93.65 | -0.6 (-0.64%) | 422,397 |