Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 19.8 | 20.6 | 19.4 | 19.5 | 19.5 | -0.45 (-2.26%) | 12,998 |
3 Mar 2023 | INR | 20.9 | 20.9 | 19.75 | 19.95 | 19.95 | -0.1 (-0.50%) | 5,260 |
2 Mar 2023 | INR | 19.9 | 20.65 | 19.8 | 20.05 | 20.05 | +0.2 (+1.01%) | 3,534 |
1 Mar 2023 | INR | 20.15 | 20.2 | 19.35 | 19.85 | 19.85 | +0.2 (+1.02%) | 4,422 |
28 Feb 2023 | INR | 20.1 | 20.1 | 19.5 | 19.65 | 19.65 | -0.05 (-0.25%) | 2,505 |
27 Feb 2023 | INR | 19.75 | 20.1 | 19.2 | 19.7 | 19.7 | +0.05 (+0.25%) | 7,972 |
24 Feb 2023 | INR | 19.85 | 20.1 | 19.15 | 19.65 | 19.65 | -0.3 (-1.50%) | 9,061 |
23 Feb 2023 | INR | 20.55 | 20.55 | 19 | 19.95 | 19.95 | -0.05 (-0.25%) | 11,868 |
22 Feb 2023 | INR | 21 | 21 | 19.9 | 20 | 20 | -0.9 (-4.31%) | 17,278 |
21 Feb 2023 | INR | 20.9 | 21.15 | 20.75 | 20.9 | 20.9 | +0.05 (+0.24%) | 2,761 |
20 Feb 2023 | INR | 21 | 21.35 | 20.8 | 20.85 | 20.85 | +0.05 (+0.24%) | 4,806 |
17 Feb 2023 | INR | 21.9 | 21.9 | 20.5 | 20.8 | 20.8 | -0.25 (-1.19%) | 14,749 |
16 Feb 2023 | INR | 21.05 | 22.1 | 20.4 | 21.05 | 21.05 | -0.25 (-1.17%) | 16,895 |
15 Feb 2023 | INR | 21.4 | 21.85 | 21 | 21.3 | 21.3 | -0.1 (-0.47%) | 6,890 |
14 Feb 2023 | INR | 21.35 | 21.6 | 21.2 | 21.4 | 21.4 | -0.2 (-0.93%) | 2,842 |
13 Feb 2023 | INR | 21.6 | 21.8 | 21.2 | 21.6 | 21.6 | +0.1 (+0.47%) | 4,742 |
10 Feb 2023 | INR | 21.2 | 21.9 | 21.2 | 21.5 | 21.5 | +0.2 (+0.94%) | 3,187 |
9 Feb 2023 | INR | 22 | 22.1 | 21.2 | 21.3 | 21.3 | -0.45 (-2.07%) | 5,705 |
8 Feb 2023 | INR | 21.5 | 22.05 | 21.3 | 21.75 | 21.75 | +0.4 (+1.87%) | 9,690 |
7 Feb 2023 | INR | 22 | 22 | 21 | 21.35 | 21.35 | -0.35 (-1.61%) | 13,374 |
6 Feb 2023 | INR | 21.5 | 22.1 | 21.5 | 21.7 | 21.7 | -0.15 (-0.69%) | 24,892 |
3 Feb 2023 | INR | 22.4 | 22.7 | 21.15 | 21.85 | 21.85 | -0.6 (-2.67%) | 26,280 |
2 Feb 2023 | INR | 22.95 | 22.95 | 21.7 | 22.45 | 22.45 | -0.3 (-1.32%) | 23,187 |
1 Feb 2023 | INR | 22.95 | 23.25 | 22.3 | 22.75 | 22.75 | +0.15 (+0.66%) | 19,399 |
31 Jan 2023 | INR | 22.65 | 22.9 | 22.25 | 22.6 | 22.6 | +0.1 (+0.44%) | 5,777 |
30 Jan 2023 | INR | 23.2 | 23.2 | 21.8 | 22.5 | 22.5 | -0.2 (-0.88%) | 10,019 |
27 Jan 2023 | INR | 23.15 | 23.15 | 22 | 22.7 | 22.7 | +0.2 (+0.89%) | 12,838 |
25 Jan 2023 | INR | 23.25 | 23.25 | 22.35 | 22.5 | 22.5 | -0.2 (-0.88%) | 55,131 |
24 Jan 2023 | INR | 23.4 | 23.4 | 22.35 | 22.7 | 22.7 | -0.45 (-1.94%) | 43,264 |
23 Jan 2023 | INR | 23.8 | 24 | 22.6 | 23.15 | 23.15 | -0.3 (-1.28%) | 37,117 |