Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | INR | 58.1 | 59.25 | 56.35 | 57.1 | 57.1 | -0.95 (-1.64%) | 30,303 |
10 Mar 2023 | INR | 58.95 | 58.95 | 57.65 | 58.05 | 58.05 | -0.3 (-0.51%) | 24,809 |
9 Mar 2023 | INR | 59.75 | 60.85 | 58 | 58.35 | 58.35 | -0.1 (-0.17%) | 62,987 |
8 Mar 2023 | INR | 59.5 | 59.5 | 57.4 | 58.45 | 58.45 | -0.2 (-0.34%) | 38,903 |
6 Mar 2023 | INR | 60.3 | 61.2 | 57.5 | 58.65 | 58.65 | -1.35 (-2.25%) | 34,700 |
3 Mar 2023 | INR | 59.95 | 61.1 | 59.2 | 60 | 60 | +0.35 (+0.59%) | 45,005 |
2 Mar 2023 | INR | 58.05 | 60.9 | 58.05 | 59.65 | 59.65 | +1.5 (+2.58%) | 62,559 |
1 Mar 2023 | INR | 57.45 | 58.9 | 57.45 | 58.15 | 58.15 | +1.1 (+1.93%) | 42,613 |
28 Feb 2023 | INR | 57.85 | 59.85 | 56.35 | 57.05 | 57.05 | -0.5 (-0.87%) | 55,082 |
27 Feb 2023 | INR | 61.95 | 61.95 | 57 | 57.55 | 57.55 | -1.5 (-2.54%) | 46,318 |
24 Feb 2023 | INR | 58.2 | 59.95 | 58.1 | 59.05 | 59.05 | +0.85 (+1.46%) | 49,518 |
23 Feb 2023 | INR | 59.4 | 59.55 | 58 | 58.2 | 58.2 | -0.85 (-1.44%) | 35,173 |
22 Feb 2023 | INR | 61.45 | 61.5 | 58.55 | 59.05 | 59.05 | -2.4 (-3.91%) | 59,051 |
21 Feb 2023 | INR | 62.7 | 62.7 | 61 | 61.45 | 61.45 | -0.1 (-0.16%) | 56,967 |
20 Feb 2023 | INR | 62.1 | 62.95 | 60.6 | 61.55 | 61.55 | -0.7 (-1.12%) | 47,611 |
17 Feb 2023 | INR | 63 | 63.8 | 61.8 | 62.25 | 62.25 | -0.9 (-1.43%) | 53,916 |
16 Feb 2023 | INR | 62.25 | 63.5 | 61.6 | 63.15 | 63.15 | +1.8 (+2.93%) | 136,178 |
15 Feb 2023 | INR | 62.3 | 63.85 | 61 | 61.35 | 61.35 | -0.05 (-0.08%) | 140,749 |
14 Feb 2023 | INR | 62.5 | 64 | 61.05 | 61.4 | 61.4 | -1.3 (-2.07%) | 93,628 |
13 Feb 2023 | INR | 64.5 | 65.7 | 62.15 | 62.7 | 62.7 | -1.9 (-2.94%) | 81,116 |
10 Feb 2023 | INR | 65.25 | 66.1 | 64.2 | 64.6 | 64.6 | -0.3 (-0.46%) | 45,783 |
9 Feb 2023 | INR | 66.2 | 66.2 | 64 | 64.9 | 64.9 | -0.35 (-0.54%) | 72,050 |
8 Feb 2023 | INR | 64.05 | 70.8 | 64.05 | 65.25 | 65.25 | +1.2 (+1.87%) | 563,495 |
7 Feb 2023 | INR | 65.35 | 67.45 | 63.6 | 64.05 | 64.05 | -1.65 (-2.51%) | 79,048 |
6 Feb 2023 | INR | 67.85 | 68 | 64.5 | 65.7 | 65.7 | -0.75 (-1.13%) | 72,247 |
3 Feb 2023 | INR | 65.45 | 68.85 | 65.15 | 66.45 | 66.45 | +1.95 (+3.02%) | 199,589 |
2 Feb 2023 | INR | 68 | 68.3 | 64.05 | 64.5 | 64.5 | -2.9 (-4.30%) | 152,472 |
1 Feb 2023 | INR | 64 | 72.65 | 63.75 | 67.4 | 67.4 | +3.8 (+5.97%) | 501,736 |
31 Jan 2023 | INR | 63.25 | 64.65 | 63 | 63.6 | 63.6 | +1.1 (+1.76%) | 50,717 |
30 Jan 2023 | INR | 63 | 65.8 | 62 | 62.5 | 62.5 | -1.1 (-1.73%) | 144,909 |