Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 52 | 52 | 50.1 | 50.15 | 50.15 | -1.85 (-3.56%) | 2,624 |
8 Mar 2023 | INR | 51.75 | 52.25 | 51.75 | 52 | 52 | +1.7 (+3.38%) | 677 |
6 Mar 2023 | INR | 47.8 | 51.85 | 47.8 | 50.3 | 50.3 | +0.1 (+0.20%) | 2,499 |
3 Mar 2023 | INR | 51.5 | 51.5 | 49.65 | 50.2 | 50.2 | -1.3 (-2.52%) | 2,158 |
2 Mar 2023 | INR | 51.85 | 51.9 | 51.5 | 51.5 | 51.5 | -0.35 (-0.68%) | 2,535 |
1 Mar 2023 | INR | 53 | 54.5 | 51.05 | 51.85 | 51.85 | -1.15 (-2.17%) | 4,681 |
28 Feb 2023 | INR | 55 | 56.1 | 53 | 53 | 53 | -1.95 (-3.55%) | 3,929 |
27 Feb 2023 | INR | 53.95 | 57.35 | 52.25 | 54.95 | 54.95 | +1 (+1.85%) | 7,226 |
24 Feb 2023 | INR | 55.85 | 57.75 | 52.45 | 53.95 | 53.95 | -1.9 (-3.40%) | 13,851 |
23 Feb 2023 | INR | 60.6 | 62.15 | 55 | 55.85 | 55.85 | -4.75 (-7.84%) | 26,395 |
22 Feb 2023 | INR | 51.85 | 63.5 | 51.85 | 60.6 | 60.6 | +7.4 (+13.91%) | 137,470 |
21 Feb 2023 | INR | 55.3 | 55.3 | 53.15 | 53.2 | 53.2 | -0.25 (-0.47%) | 4,502 |
20 Feb 2023 | INR | 54.05 | 55 | 53 | 53.45 | 53.45 | +0.25 (+0.47%) | 2,051 |
17 Feb 2023 | INR | 54.8 | 55.05 | 53 | 53.2 | 53.2 | -0.95 (-1.75%) | 4,160 |
16 Feb 2023 | INR | 55.05 | 59.1 | 53.1 | 54.15 | 54.15 | -1.75 (-3.13%) | 8,990 |
15 Feb 2023 | INR | 63 | 63.25 | 55.4 | 55.9 | 55.9 | -5.85 (-9.47%) | 21,496 |
14 Feb 2023 | INR | 61.9 | 64 | 59.55 | 61.75 | 61.75 | +2.7 (+4.57%) | 28,071 |
13 Feb 2023 | INR | 63.3 | 65.15 | 58.1 | 59.05 | 59.05 | -4.2 (-6.64%) | 17,212 |
10 Feb 2023 | INR | 68.1 | 70.35 | 62.55 | 63.25 | 63.25 | -10.75 (-14.53%) | 53,310 |
9 Feb 2023 | INR | 73.8 | 82.3 | 71.55 | 74 | 74 | +4.4 (+6.32%) | 262,824 |
8 Feb 2023 | INR | 59.5 | 69.6 | 56.55 | 69.6 | 69.6 | +11.6 (+20.00%) | 155,753 |
7 Feb 2023 | INR | 56.05 | 59.55 | 56.05 | 58 | 58 | +0.15 (+0.26%) | 4,625 |
6 Feb 2023 | INR | 57.9 | 59.7 | 55.45 | 57.85 | 57.85 | -0.05 (-0.09%) | 3,674 |
3 Feb 2023 | INR | 54 | 59 | 52.55 | 57.9 | 57.9 | +2.8 (+5.08%) | 6,645 |
2 Feb 2023 | INR | 54 | 56.9 | 52.55 | 55.1 | 55.1 | +0.05 (+0.09%) | 1,926 |
1 Feb 2023 | INR | 55.95 | 57.55 | 55 | 55.05 | 55.05 | +0.05 (+0.09%) | 4,517 |
31 Jan 2023 | INR | 56.3 | 57.1 | 54.45 | 55 | 55 | -1 (-1.79%) | 6,551 |
30 Jan 2023 | INR | 51.85 | 56.9 | 51.85 | 56 | 56 | +1.5 (+2.75%) | 3,363 |
27 Jan 2023 | INR | 56.35 | 57.05 | 52.1 | 54.5 | 54.5 | -0.85 (-1.54%) | 4,198 |
25 Jan 2023 | INR | 55.05 | 56.9 | 55.05 | 55.35 | 55.35 | +0.3 (+0.54%) | 2,529 |