Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 49.3 | 49.65 | 48.2 | 48.75 | 48.75 | -0.55 (-1.12%) | 33,580 |
8 Mar 2023 | INR | 50.75 | 50.75 | 48.85 | 49.3 | 49.3 | -0.45 (-0.90%) | 32,476 |
6 Mar 2023 | INR | 51.3 | 51.3 | 49 | 49.75 | 49.75 | -0.4 (-0.80%) | 41,583 |
3 Mar 2023 | INR | 49.35 | 51.3 | 48.15 | 50.15 | 50.15 | +0.8 (+1.62%) | 44,729 |
2 Mar 2023 | INR | 51.8 | 51.8 | 48.9 | 49.35 | 49.35 | -1.65 (-3.24%) | 23,924 |
1 Mar 2023 | INR | 51.45 | 51.95 | 50 | 51 | 51 | +0.55 (+1.09%) | 31,014 |
28 Feb 2023 | INR | 48.55 | 52 | 48.5 | 50.45 | 50.45 | +1.35 (+2.75%) | 28,938 |
27 Feb 2023 | INR | 50.5 | 50.5 | 47.7 | 49.1 | 49.1 | -1.05 (-2.09%) | 42,918 |
24 Feb 2023 | INR | 49.25 | 51.5 | 49.25 | 50.15 | 50.15 | +0.2 (+0.40%) | 35,930 |
23 Feb 2023 | INR | 50 | 51.15 | 48.8 | 49.95 | 49.95 | +0.15 (+0.30%) | 17,735 |
22 Feb 2023 | INR | 52.5 | 52.5 | 49.6 | 49.8 | 49.8 | -1.75 (-3.39%) | 26,641 |
21 Feb 2023 | INR | 51.65 | 52.35 | 51.5 | 51.55 | 51.55 | -0.2 (-0.39%) | 11,044 |
20 Feb 2023 | INR | 53.5 | 53.5 | 51.65 | 51.75 | 51.75 | -0.65 (-1.24%) | 8,325 |
17 Feb 2023 | INR | 52.25 | 53 | 51.9 | 52.4 | 52.4 | +0.15 (+0.29%) | 17,957 |
16 Feb 2023 | INR | 52.1 | 53 | 51.4 | 52.25 | 52.25 | -0.05 (-0.10%) | 22,005 |
15 Feb 2023 | INR | 52.9 | 53.5 | 52.05 | 52.3 | 52.3 | +0.6 (+1.16%) | 20,680 |
14 Feb 2023 | INR | 53.95 | 53.95 | 51.15 | 51.7 | 51.7 | -1.15 (-2.18%) | 30,436 |
13 Feb 2023 | INR | 55.4 | 55.4 | 52.5 | 52.85 | 52.85 | -1.4 (-2.58%) | 14,932 |
10 Feb 2023 | INR | 55.8 | 55.8 | 53.55 | 54.25 | 54.25 | -1.2 (-2.16%) | 23,701 |
9 Feb 2023 | INR | 55.2 | 55.75 | 55 | 55.45 | 55.45 | +0.65 (+1.19%) | 23,001 |
8 Feb 2023 | INR | 53.9 | 55.2 | 53.55 | 54.8 | 54.8 | +0.9 (+1.67%) | 31,929 |
7 Feb 2023 | INR | 55.55 | 55.9 | 53.5 | 53.9 | 53.9 | -0.6 (-1.10%) | 22,942 |
6 Feb 2023 | INR | 53.6 | 54.9 | 52 | 54.5 | 54.5 | +1.45 (+2.73%) | 57,866 |
3 Feb 2023 | INR | 55.45 | 55.45 | 52.5 | 53.05 | 53.05 | -1.6 (-2.93%) | 32,804 |
2 Feb 2023 | INR | 55.5 | 55.55 | 53.2 | 54.65 | 54.65 | -0.8 (-1.44%) | 61,273 |
1 Feb 2023 | INR | 57.7 | 58.5 | 54.6 | 55.45 | 55.45 | -0.95 (-1.68%) | 89,600 |
31 Jan 2023 | INR | 54.4 | 58.5 | 53.9 | 56.4 | 56.4 | +2.25 (+4.16%) | 190,646 |
30 Jan 2023 | INR | 55.4 | 55.95 | 53.6 | 54.15 | 54.15 | -0.9 (-1.63%) | 45,784 |
27 Jan 2023 | INR | 56.8 | 57.8 | 53.7 | 55.05 | 55.05 | -1 (-1.78%) | 70,624 |
25 Jan 2023 | INR | 58.4 | 60.1 | 54.6 | 56.05 | 56.05 | -2.05 (-3.53%) | 96,643 |