Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 78.05 | 78.95 | 77.2 | 77.85 | 77.85 | -0.2 (-0.26%) | 8,417 |
3 Mar 2023 | INR | 78.25 | 79.95 | 77 | 78.05 | 78.05 | -0.2 (-0.26%) | 10,252 |
2 Mar 2023 | INR | 80.35 | 80.35 | 78.1 | 78.25 | 78.25 | -0.35 (-0.45%) | 35,010 |
1 Mar 2023 | INR | 80.6 | 80.6 | 78.4 | 78.6 | 78.6 | +0.2 (+0.26%) | 9,263 |
28 Feb 2023 | INR | 80.2 | 80.2 | 78 | 78.4 | 78.4 | -0.95 (-1.20%) | 8,720 |
27 Feb 2023 | INR | 83 | 83 | 78.8 | 79.35 | 79.35 | -2.2 (-2.70%) | 9,770 |
24 Feb 2023 | INR | 83.4 | 83.4 | 80.1 | 81.55 | 81.55 | -0.4 (-0.49%) | 10,836 |
23 Feb 2023 | INR | 79.7 | 83.5 | 76.95 | 81.95 | 81.95 | +3.25 (+4.13%) | 33,692 |
22 Feb 2023 | INR | 83 | 83.5 | 78 | 78.7 | 78.7 | -3.95 (-4.78%) | 22,540 |
21 Feb 2023 | INR | 77.95 | 83.9 | 77.45 | 82.65 | 82.65 | +5.4 (+6.99%) | 56,109 |
20 Feb 2023 | INR | 80 | 80.35 | 76.4 | 77.25 | 77.25 | -2.7 (-3.38%) | 17,094 |
17 Feb 2023 | INR | 81.4 | 81.4 | 79.6 | 79.95 | 79.95 | -0.1 (-0.12%) | 7,948 |
16 Feb 2023 | INR | 81.9 | 81.9 | 80 | 80.05 | 80.05 | -0.4 (-0.50%) | 14,392 |
15 Feb 2023 | INR | 83 | 83 | 80 | 80.45 | 80.45 | -1.4 (-1.71%) | 11,726 |
14 Feb 2023 | INR | 83 | 83.35 | 79.5 | 81.85 | 81.85 | +1.8 (+2.25%) | 27,839 |
13 Feb 2023 | INR | 84.65 | 84.65 | 79.1 | 80.05 | 80.05 | -1.65 (-2.02%) | 11,605 |
10 Feb 2023 | INR | 83.9 | 83.9 | 81.4 | 81.7 | 81.7 | -0.5 (-0.61%) | 8,029 |
9 Feb 2023 | INR | 83.35 | 85 | 81.35 | 82.2 | 82.2 | +0.4 (+0.49%) | 24,005 |
8 Feb 2023 | INR | 80 | 85 | 80 | 81.8 | 81.8 | +2.55 (+3.22%) | 38,791 |
7 Feb 2023 | INR | 81.7 | 83.05 | 77.55 | 79.25 | 79.25 | -2.6 (-3.18%) | 26,566 |
6 Feb 2023 | INR | 81.7 | 82.45 | 80.45 | 81.85 | 81.85 | -0.35 (-0.43%) | 9,226 |
3 Feb 2023 | INR | 83.4 | 84.35 | 81.15 | 82.2 | 82.2 | +0.25 (+0.31%) | 27,450 |
2 Feb 2023 | INR | 81.35 | 86.15 | 81.35 | 81.95 | 81.95 | +0.5 (+0.61%) | 54,720 |
1 Feb 2023 | INR | 85.2 | 88.9 | 80.1 | 81.45 | 81.45 | -3.45 (-4.06%) | 265,715 |
31 Jan 2023 | INR | 76.45 | 89 | 75.05 | 84.9 | 84.9 | +8.9 (+11.71%) | 186,513 |
30 Jan 2023 | INR | 76.25 | 79.95 | 75.35 | 76 | 76 | -0.7 (-0.91%) | 21,414 |
27 Jan 2023 | INR | 83 | 84.1 | 75 | 76.7 | 76.7 | -3.15 (-3.94%) | 18,269 |
25 Jan 2023 | INR | 78.6 | 81.8 | 78.05 | 79.85 | 79.85 | +1.3 (+1.65%) | 14,525 |
24 Jan 2023 | INR | 77.55 | 83.95 | 76.5 | 78.55 | 78.55 | +1.05 (+1.35%) | 40,152 |
23 Jan 2023 | INR | 78.35 | 79.85 | 76.25 | 77.5 | 77.5 | -0.85 (-1.08%) | 12,016 |