Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 65.61 | 68.89 | 65.5 | 68.88 | 68.88 | +3.27 (+4.98%) | 35,023 |
3 Mar 2023 | INR | 63.49 | 65.61 | 60.58 | 65.61 | 65.61 | +3.12 (+4.99%) | 60,990 |
2 Mar 2023 | INR | 62.79 | 62.99 | 60.9 | 62.49 | 62.49 | -1.56 (-2.44%) | 16,571 |
1 Mar 2023 | INR | 63.2 | 64.99 | 60.23 | 64.05 | 64.05 | +0.65 (+1.03%) | 53,656 |
28 Feb 2023 | INR | 63.65 | 68 | 63.2 | 63.4 | 63.4 | -3.1 (-4.66%) | 81,452 |
27 Feb 2023 | INR | 67.2 | 71.1 | 66.5 | 66.5 | 66.5 | -3.45 (-4.93%) | 35,360 |
24 Feb 2023 | INR | 73.2 | 73.2 | 69 | 69.95 | 69.95 | -0.05 (-0.07%) | 21,052 |
23 Feb 2023 | INR | 70.25 | 73.3 | 69.3 | 70 | 70 | -0.25 (-0.36%) | 76,006 |
22 Feb 2023 | INR | 69.95 | 75.1 | 68 | 70.25 | 70.25 | -1.3 (-1.82%) | 167,541 |
21 Feb 2023 | INR | 76.9 | 79 | 71.55 | 71.55 | 71.55 | -3.75 (-4.98%) | 163,888 |
20 Feb 2023 | INR | 71.8 | 75.3 | 71.8 | 75.3 | 75.3 | +3.55 (+4.95%) | 108,007 |
17 Feb 2023 | INR | 68 | 71.85 | 66.7 | 71.75 | 71.75 | +3.3 (+4.82%) | 132,895 |
16 Feb 2023 | INR | 61.95 | 68.45 | 61.95 | 68.45 | 68.45 | +3.25 (+4.98%) | 183,465 |
15 Feb 2023 | INR | 63.2 | 65.2 | 62.95 | 65.2 | 65.2 | +3.1 (+4.99%) | 106,666 |
14 Feb 2023 | INR | 59.5 | 62.1 | 59.4 | 62.1 | 62.1 | +2.95 (+4.99%) | 85,122 |
13 Feb 2023 | INR | 61 | 61 | 57.3 | 59.15 | 59.15 | -0.95 (-1.58%) | 70,966 |
10 Feb 2023 | INR | 60 | 60.1 | 57 | 60.1 | 60.1 | +2.85 (+4.98%) | 189,274 |
9 Feb 2023 | INR | 54.5 | 57.25 | 54.5 | 57.25 | 57.25 | +2.7 (+4.95%) | 22,262 |
8 Feb 2023 | INR | 55.3 | 55.3 | 53 | 54.55 | 54.55 | +0.35 (+0.65%) | 37,280 |
7 Feb 2023 | INR | 56.45 | 56.45 | 53.3 | 54.2 | 54.2 | -1.9 (-3.39%) | 76,761 |
6 Feb 2023 | INR | 61.45 | 61.75 | 55.95 | 56.1 | 56.1 | -2.75 (-4.67%) | 156,640 |
3 Feb 2023 | INR | 58.85 | 58.85 | 56.05 | 58.85 | 58.85 | +2.8 (+5.00%) | 235,978 |
2 Feb 2023 | INR | 56.05 | 56.05 | 54.5 | 56.05 | 56.05 | +2.65 (+4.96%) | 279,081 |
1 Feb 2023 | INR | 53.4 | 53.4 | 53.4 | 53.4 | 53.4 | +2.5 (+4.91%) | 49,982 |
31 Jan 2023 | INR | 50.9 | 50.9 | 50.9 | 50.9 | 50.9 | +2.4 (+4.95%) | 25,146 |
30 Jan 2023 | INR | 45.2 | 48.85 | 45.2 | 48.5 | 48.5 | +1.95 (+4.19%) | 83,761 |
27 Jan 2023 | INR | 45.25 | 46.55 | 43.55 | 46.55 | 46.55 | +2.2 (+4.96%) | 74,065 |
25 Jan 2023 | INR | 47 | 47 | 43.6 | 44.35 | 44.35 | -1.45 (-3.17%) | 19,672 |
24 Jan 2023 | INR | 43.05 | 45.8 | 43.05 | 45.8 | 45.8 | +2.15 (+4.93%) | 21,396 |
23 Jan 2023 | INR | 43.15 | 44.8 | 41.55 | 43.65 | 43.65 | +0.45 (+1.04%) | 34,086 |