Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 31.17 | 32.12 | 31 | 31.58 | 31.58 | +0.58 (+1.87%) | 567,920 |
8 Mar 2023 | INR | 30.72 | 31.69 | 30.72 | 31 | 31 | -0.35 (-1.12%) | 344,840 |
6 Mar 2023 | INR | 32.79 | 32.79 | 31.2 | 31.35 | 31.35 | -0.41 (-1.29%) | 879,710 |
3 Mar 2023 | INR | 30.48 | 31.76 | 30.48 | 31.76 | 31.76 | +1.51 (+4.99%) | 632,210 |
2 Mar 2023 | INR | 30.84 | 30.84 | 30.2 | 30.25 | 30.25 | -0.46 (-1.50%) | 370,520 |
1 Mar 2023 | INR | 30.5 | 31.3 | 30.26 | 30.71 | 30.71 | +0.66 (+2.20%) | 372,800 |
28 Feb 2023 | INR | 29.77 | 30.9 | 29.75 | 30.05 | 30.05 | +0.55 (+1.86%) | 475,430 |
27 Feb 2023 | INR | 30.9 | 30.9 | 29.37 | 29.5 | 29.5 | -1.42 (-4.59%) | 1,002,310 |
24 Feb 2023 | INR | 31.85 | 31.94 | 30.4 | 30.92 | 30.92 | -0.68 (-2.15%) | 489,720 |
23 Feb 2023 | INR | 31.98 | 32.42 | 31.5 | 31.6 | 31.6 | 0.0 (0.0%) | 513,470 |
22 Feb 2023 | INR | 31.65 | 31.86 | 31.2 | 31.6 | 31.6 | -0.53 (-1.65%) | 728,750 |
21 Feb 2023 | INR | 32.6 | 33.4 | 31.89 | 32.13 | 32.13 | -0.61 (-1.86%) | 562,970 |
20 Feb 2023 | INR | 32.69 | 33.88 | 32.54 | 32.74 | 32.74 | +0.23 (+0.71%) | 724,430 |
17 Feb 2023 | INR | 32.69 | 33.39 | 32.04 | 32.51 | 32.51 | -0.19 (-0.58%) | 685,160 |
16 Feb 2023 | INR | 33.42 | 33.62 | 32.5 | 32.7 | 32.7 | -0.53 (-1.59%) | 880,630 |
15 Feb 2023 | INR | 33.17 | 33.94 | 32.83 | 33.23 | 33.23 | -0.06 (-0.18%) | 581,570 |
14 Feb 2023 | INR | 34.66 | 34.66 | 33 | 33.29 | 33.29 | -1.14 (-3.31%) | 1,087,340 |
13 Feb 2023 | INR | 36.2 | 36.32 | 34.1 | 34.43 | 34.43 | -0.17 (-0.49%) | 2,865,380 |
10 Feb 2023 | INR | 32.8 | 34.92 | 32.79 | 34.6 | 34.6 | +1.34 (+4.03%) | 1,934,270 |
9 Feb 2023 | INR | 34.15 | 34.38 | 32.81 | 33.26 | 33.26 | +0.15 (+0.45%) | 1,511,870 |
8 Feb 2023 | INR | 32.78 | 33.11 | 32.04 | 33.11 | 33.11 | +1.58 (+5.01%) | 1,075,710 |
7 Feb 2023 | INR | 30.27 | 31.53 | 30.07 | 31.53 | 31.53 | +1.5 (+5.00%) | 1,098,600 |
6 Feb 2023 | INR | 30.05 | 30.69 | 29.83 | 30.03 | 30.03 | -0.02 (-0.07%) | 725,630 |
3 Feb 2023 | INR | 30.99 | 31 | 29.38 | 30.05 | 30.05 | -0.68 (-2.21%) | 856,030 |
2 Feb 2023 | INR | 30.5 | 31.44 | 30.01 | 30.73 | 30.73 | +0.18 (+0.59%) | 629,920 |
1 Feb 2023 | INR | 32.1 | 32.99 | 30.28 | 30.55 | 30.55 | -1.33 (-4.17%) | 1,228,090 |
31 Jan 2023 | INR | 32.61 | 32.7 | 31.5 | 31.88 | 31.88 | -0.46 (-1.42%) | 717,970 |
30 Jan 2023 | INR | 31.7 | 32.97 | 30.33 | 32.34 | 32.34 | +0.69 (+2.18%) | 887,750 |
27 Jan 2023 | INR | 33.49 | 33.9 | 31.64 | 31.65 | 31.65 | -1.66 (-4.98%) | 1,386,030 |
25 Jan 2023 | INR | 34.6 | 34.76 | 32.87 | 33.31 | 33.31 | -1.29 (-3.73%) | 1,519,640 |