Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | INR | 56.8 | 56.85 | 55.8 | 56.1 | 56.1 | -1.1 (-1.92%) | 17,833,800 |
9 Mar 2023 | INR | 57.8 | 57.85 | 57 | 57.2 | 57.2 | -0.45 (-0.78%) | 15,449,160 |
8 Mar 2023 | INR | 57.1 | 58.1 | 56.5 | 57.65 | 57.65 | +0.5 (+0.87%) | 30,672,621 |
6 Mar 2023 | INR | 56.7 | 57.85 | 56.55 | 57.15 | 57.15 | +0.75 (+1.33%) | 30,200,876 |
3 Mar 2023 | INR | 55.6 | 56.75 | 55.55 | 56.4 | 56.4 | +1.25 (+2.27%) | 25,512,205 |
2 Mar 2023 | INR | 55.7 | 56.45 | 55.05 | 55.15 | 55.15 | -0.55 (-0.99%) | 25,302,931 |
1 Mar 2023 | INR | 55.25 | 56.25 | 55.15 | 55.7 | 55.7 | +0.55 (+1.00%) | 17,589,664 |
28 Feb 2023 | INR | 54.55 | 55.5 | 54.1 | 55.15 | 55.15 | +0.75 (+1.38%) | 25,579,480 |
27 Feb 2023 | INR | 54.25 | 54.65 | 53.85 | 54.4 | 54.4 | +0.1 (+0.18%) | 16,776,470 |
24 Feb 2023 | INR | 54.15 | 55.05 | 54.05 | 54.3 | 54.3 | +0.55 (+1.02%) | 26,667,699 |
23 Feb 2023 | INR | 53.5 | 54.45 | 53 | 53.75 | 53.75 | +0.35 (+0.66%) | 40,993,719 |
22 Feb 2023 | INR | 54.4 | 54.45 | 53.2 | 53.4 | 53.4 | -1.2 (-2.20%) | 25,387,270 |
21 Feb 2023 | INR | 55.15 | 55.25 | 54.05 | 54.6 | 54.6 | -0.4 (-0.73%) | 24,268,699 |
20 Feb 2023 | INR | 56 | 56.1 | 54.8 | 55 | 55 | -0.9 (-1.61%) | 22,030,126 |
17 Feb 2023 | INR | 56.9 | 57 | 55.7 | 55.9 | 55.9 | -1.1 (-1.93%) | 18,757,195 |
16 Feb 2023 | INR | 57.8 | 57.8 | 56.9 | 57 | 57 | -0.5 (-0.87%) | 16,901,709 |
15 Feb 2023 | INR | 57 | 57.6 | 56.8 | 57.5 | 57.5 | +0.25 (+0.44%) | 17,237,521 |
14 Feb 2023 | INR | 57.45 | 57.6 | 56.5 | 57.25 | 57.25 | -0.2 (-0.35%) | 17,828,666 |
13 Feb 2023 | INR | 58.1 | 58.25 | 57.15 | 57.45 | 57.45 | -0.65 (-1.12%) | 20,135,551 |
10 Feb 2023 | INR | 58.7 | 59.05 | 57.85 | 58.1 | 58.1 | -0.65 (-1.11%) | 17,298,126 |
9 Feb 2023 | INR | 59.7 | 59.7 | 58.2 | 58.75 | 58.75 | -0.75 (-1.26%) | 17,445,192 |
8 Feb 2023 | INR | 59.45 | 60.25 | 59.4 | 59.5 | 59.5 | -0.4 (-0.67%) | 21,390,443 |
7 Feb 2023 | INR | 59.9 | 60.15 | 59.1 | 59.9 | 59.9 | +0.15 (+0.25%) | 27,073,089 |
6 Feb 2023 | INR | 59 | 60.35 | 58.8 | 59.75 | 59.75 | +0.95 (+1.62%) | 29,353,628 |
3 Feb 2023 | INR | 60 | 60.15 | 57.55 | 58.8 | 58.8 | -0.8 (-1.34%) | 32,921,777 |
2 Feb 2023 | INR | 57 | 59.8 | 56.8 | 59.6 | 59.6 | +3.1 (+5.49%) | 61,949,943 |
1 Feb 2023 | INR | 58.95 | 59.75 | 55.05 | 56.5 | 56.5 | -1.7 (-2.92%) | 40,879,663 |
31 Jan 2023 | INR | 56.75 | 58.5 | 56.25 | 58.2 | 58.2 | +1.8 (+3.19%) | 31,753,859 |
30 Jan 2023 | INR | 55.45 | 57.5 | 54.7 | 56.4 | 56.4 | +0.7 (+1.26%) | 29,977,488 |
27 Jan 2023 | INR | 57.5 | 57.65 | 54.2 | 55.7 | 55.7 | -1.2 (-2.11%) | 40,692,202 |