Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 57.5 | 58.85 | 57.25 | 58.15 | 58.15 | +0.45 (+0.78%) | 236,279 |
3 Mar 2023 | INR | 56.7 | 58.3 | 56.3 | 57.7 | 57.7 | +0.8 (+1.41%) | 212,956 |
2 Mar 2023 | INR | 56.8 | 57.3 | 55.95 | 56.9 | 56.9 | +0.65 (+1.16%) | 135,466 |
1 Mar 2023 | INR | 53.2 | 56.9 | 52.9 | 56.25 | 56.25 | +3.1 (+5.83%) | 204,468 |
28 Feb 2023 | INR | 53.75 | 53.75 | 52.3 | 53.15 | 53.15 | -0.2 (-0.37%) | 156,440 |
27 Feb 2023 | INR | 54.9 | 55.2 | 53.1 | 53.35 | 53.35 | -1.55 (-2.82%) | 168,147 |
24 Feb 2023 | INR | 55.35 | 56.3 | 54.65 | 54.9 | 54.9 | -0.85 (-1.52%) | 223,278 |
23 Feb 2023 | INR | 56 | 56.45 | 55.5 | 55.75 | 55.75 | -0.1 (-0.18%) | 123,960 |
22 Feb 2023 | INR | 57.6 | 57.9 | 55.6 | 55.85 | 55.85 | -1.75 (-3.04%) | 188,066 |
21 Feb 2023 | INR | 57 | 58.95 | 57 | 57.6 | 57.6 | +0.15 (+0.26%) | 588,323 |
20 Feb 2023 | INR | 58.75 | 58.75 | 57.05 | 57.45 | 57.45 | -0.75 (-1.29%) | 120,529 |
17 Feb 2023 | INR | 57.8 | 58.95 | 57.6 | 58.2 | 58.2 | +0.15 (+0.26%) | 124,171 |
16 Feb 2023 | INR | 58.1 | 58.75 | 57.75 | 58.05 | 58.05 | +0.1 (+0.17%) | 80,004 |
15 Feb 2023 | INR | 58.05 | 58.6 | 57.5 | 57.95 | 57.95 | +0.85 (+1.49%) | 112,556 |
14 Feb 2023 | INR | 57.5 | 58.5 | 56.85 | 57.1 | 57.1 | -0.65 (-1.13%) | 177,947 |
13 Feb 2023 | INR | 60.4 | 60.4 | 57.35 | 57.75 | 57.75 | -1.75 (-2.94%) | 241,391 |
10 Feb 2023 | INR | 61 | 61.9 | 59.2 | 59.5 | 59.5 | -1 (-1.65%) | 213,403 |
9 Feb 2023 | INR | 60.75 | 62.1 | 59.65 | 60.5 | 60.5 | +0.55 (+0.92%) | 326,156 |
8 Feb 2023 | INR | 57.4 | 60.85 | 57.05 | 59.95 | 59.95 | +2.55 (+4.44%) | 470,775 |
7 Feb 2023 | INR | 58.55 | 59.1 | 57.05 | 57.4 | 57.4 | -1.05 (-1.80%) | 249,306 |
6 Feb 2023 | INR | 57.4 | 59 | 56.6 | 58.45 | 58.45 | +1.75 (+3.09%) | 230,341 |
3 Feb 2023 | INR | 58.35 | 58.35 | 55.4 | 56.7 | 56.7 | -1.05 (-1.82%) | 284,795 |
2 Feb 2023 | INR | 57 | 58.1 | 56.9 | 57.75 | 57.75 | +1.2 (+2.12%) | 224,554 |
1 Feb 2023 | INR | 58.8 | 61.2 | 56 | 56.55 | 56.55 | -1.5 (-2.58%) | 429,995 |
31 Jan 2023 | INR | 56.85 | 58.4 | 56.8 | 58.05 | 58.05 | +1.2 (+2.11%) | 177,764 |
30 Jan 2023 | INR | 57 | 58.25 | 56.1 | 56.85 | 56.85 | -0.1 (-0.18%) | 238,614 |
27 Jan 2023 | INR | 59.45 | 59.45 | 56.5 | 56.95 | 56.95 | -1.65 (-2.82%) | 304,910 |
25 Jan 2023 | INR | 60.5 | 60.6 | 58.15 | 58.6 | 58.6 | -1.6 (-2.66%) | 357,670 |
24 Jan 2023 | INR | 60.9 | 60.9 | 60 | 60.2 | 60.2 | +0.6 (+1.01%) | 249,797 |
23 Jan 2023 | INR | 63 | 63.35 | 58.6 | 59.6 | 59.6 | -3.25 (-5.17%) | 946,295 |