Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 51 | 51 | 46.26 | 47.97 | 47.97 | +0.91 (+1.93%) | 12,145 |
3 Mar 2023 | INR | 49.99 | 49.99 | 45.61 | 47.06 | 47.06 | +0.32 (+0.68%) | 3,972 |
2 Mar 2023 | INR | 45.6 | 48.46 | 45.6 | 46.74 | 46.74 | +0.65 (+1.41%) | 2,397 |
1 Mar 2023 | INR | 45.5 | 47.79 | 45 | 46.09 | 46.09 | +0.14 (+0.30%) | 5,407 |
28 Feb 2023 | INR | 47 | 48.95 | 45.05 | 45.95 | 45.95 | -1.85 (-3.87%) | 3,244 |
27 Feb 2023 | INR | 48.4 | 48.4 | 45.25 | 47.8 | 47.8 | -0.6 (-1.24%) | 156 |
24 Feb 2023 | INR | 47.55 | 49.85 | 46.6 | 48.4 | 48.4 | -0.65 (-1.33%) | 13,349 |
23 Feb 2023 | INR | 48.25 | 50.15 | 47 | 49.05 | 49.05 | -0.45 (-0.91%) | 19,343 |
22 Feb 2023 | INR | 48.25 | 50.7 | 48.25 | 49.5 | 49.5 | -0.45 (-0.90%) | 3,030 |
21 Feb 2023 | INR | 50.85 | 50.85 | 48.25 | 49.95 | 49.95 | -0.3 (-0.60%) | 2,576 |
20 Feb 2023 | INR | 49.1 | 50.75 | 48.6 | 50.25 | 50.25 | -0.2 (-0.40%) | 1,958 |
17 Feb 2023 | INR | 50.9 | 51.9 | 50.15 | 50.45 | 50.45 | 0.0 (0.0%) | 3,852 |
16 Feb 2023 | INR | 51.8 | 51.8 | 49 | 50.45 | 50.45 | +1.45 (+2.96%) | 1,283 |
15 Feb 2023 | INR | 51.4 | 51.4 | 49 | 49 | 49 | -1.2 (-2.39%) | 366 |
14 Feb 2023 | INR | 46.05 | 51.65 | 46.05 | 50.2 | 50.2 | +0.55 (+1.11%) | 2,118 |
13 Feb 2023 | INR | 51.8 | 51.8 | 49.5 | 49.65 | 49.65 | -1.1 (-2.17%) | 838 |
10 Feb 2023 | INR | 47.75 | 50.9 | 47.75 | 50.75 | 50.75 | +0.45 (+0.89%) | 1,918 |
9 Feb 2023 | INR | 48 | 50.9 | 47.05 | 50.3 | 50.3 | +1.35 (+2.76%) | 9,197 |
8 Feb 2023 | INR | 49 | 49 | 47.05 | 48.95 | 48.95 | +0.75 (+1.56%) | 712 |
7 Feb 2023 | INR | 46.5 | 48.35 | 46.5 | 48.2 | 48.2 | +0.3 (+0.63%) | 515 |
6 Feb 2023 | INR | 48.85 | 49 | 45.05 | 47.9 | 47.9 | -0.95 (-1.94%) | 2,265 |
3 Feb 2023 | INR | 49 | 49.9 | 45.6 | 48.85 | 48.85 | -0.4 (-0.81%) | 975 |
2 Feb 2023 | INR | 47.6 | 50.8 | 45.65 | 49.25 | 49.25 | +0.85 (+1.76%) | 3,178 |
1 Feb 2023 | INR | 46.55 | 52 | 46.5 | 48.4 | 48.4 | +0.25 (+0.52%) | 7,763 |
31 Jan 2023 | INR | 49.2 | 49.2 | 47.2 | 48.15 | 48.15 | -1.05 (-2.13%) | 73 |
30 Jan 2023 | INR | 48.95 | 51.5 | 45.5 | 49.2 | 49.2 | +0.9 (+1.86%) | 2,943 |
27 Jan 2023 | INR | 50.95 | 50.95 | 44.55 | 48.3 | 48.3 | -2 (-3.98%) | 3,339 |
25 Jan 2023 | INR | 51.6 | 51.6 | 49 | 50.3 | 50.3 | -1.45 (-2.80%) | 871 |
24 Jan 2023 | INR | 51 | 51.8 | 50.25 | 51.75 | 51.75 | +0.6 (+1.17%) | 354 |
23 Jan 2023 | INR | 51.95 | 51.95 | 49 | 51.15 | 51.15 | +1.15 (+2.30%) | 763 |