Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 35.51 | 35.99 | 35.51 | 35.83 | 35.83 | +0.23 (+0.65%) | 343,069 |
3 Mar 2023 | INR | 36.55 | 36.55 | 35.47 | 35.6 | 35.6 | -0.73 (-2.01%) | 768,702 |
2 Mar 2023 | INR | 33.85 | 36.83 | 33.85 | 36.33 | 36.33 | +2.49 (+7.36%) | 1,870,001 |
1 Mar 2023 | INR | 33.35 | 34 | 33.07 | 33.84 | 33.84 | +0.49 (+1.47%) | 694,385 |
28 Feb 2023 | INR | 33.2 | 33.5 | 33.1 | 33.35 | 33.35 | +0.15 (+0.45%) | 221,599 |
27 Feb 2023 | INR | 33.95 | 33.95 | 32.8 | 33.2 | 33.2 | +0.25 (+0.76%) | 461,612 |
24 Feb 2023 | INR | 33.35 | 33.8 | 32.8 | 32.95 | 32.95 | -0.35 (-1.05%) | 266,960 |
23 Feb 2023 | INR | 32.75 | 33.6 | 32.3 | 33.3 | 33.3 | +0.65 (+1.99%) | 310,908 |
22 Feb 2023 | INR | 33 | 33.25 | 32.5 | 32.65 | 32.65 | -0.55 (-1.66%) | 185,957 |
21 Feb 2023 | INR | 33.1 | 33.7 | 33.1 | 33.2 | 33.2 | -0.1 (-0.30%) | 186,162 |
20 Feb 2023 | INR | 34.35 | 34.35 | 33.1 | 33.3 | 33.3 | -0.7 (-2.06%) | 748,654 |
17 Feb 2023 | INR | 34.85 | 34.85 | 33.85 | 34 | 34 | -0.5 (-1.45%) | 284,758 |
16 Feb 2023 | INR | 34.4 | 34.9 | 34.35 | 34.5 | 34.5 | 0.0 (0.0%) | 219,422 |
15 Feb 2023 | INR | 34.95 | 35.35 | 34.3 | 34.5 | 34.5 | -0.25 (-0.72%) | 572,658 |
14 Feb 2023 | INR | 35 | 35 | 34.3 | 34.75 | 34.75 | -0.05 (-0.14%) | 269,469 |
13 Feb 2023 | INR | 34.95 | 35.15 | 34.55 | 34.8 | 34.8 | -0.1 (-0.29%) | 260,573 |
10 Feb 2023 | INR | 34.9 | 35.6 | 34.65 | 34.9 | 34.9 | -0.05 (-0.14%) | 244,334 |
9 Feb 2023 | INR | 35.1 | 35.4 | 34.7 | 34.95 | 34.95 | -0.15 (-0.43%) | 387,633 |
8 Feb 2023 | INR | 34.3 | 35.25 | 34.3 | 35.1 | 35.1 | +0.7 (+2.03%) | 365,808 |
7 Feb 2023 | INR | 35.3 | 35.3 | 34.1 | 34.4 | 34.4 | -0.6 (-1.71%) | 475,039 |
6 Feb 2023 | INR | 34.65 | 35.4 | 34.65 | 35 | 35 | +0.2 (+0.57%) | 337,982 |
3 Feb 2023 | INR | 35.25 | 35.25 | 33.7 | 34.8 | 34.8 | +0.25 (+0.72%) | 1,113,217 |
2 Feb 2023 | INR | 35.55 | 36.5 | 33.85 | 34.55 | 34.55 | -1.25 (-3.49%) | 296,716 |
1 Feb 2023 | INR | 37.15 | 37.8 | 35.2 | 35.8 | 35.8 | -0.85 (-2.32%) | 1,028,682 |
31 Jan 2023 | INR | 35.9 | 36.9 | 35.8 | 36.65 | 36.65 | +0.7 (+1.95%) | 662,571 |
30 Jan 2023 | INR | 35.15 | 36.6 | 35.1 | 35.95 | 35.95 | +0.4 (+1.13%) | 325,451 |
27 Jan 2023 | INR | 37.05 | 37.45 | 35.05 | 35.55 | 35.55 | -1.55 (-4.18%) | 923,275 |
25 Jan 2023 | INR | 38.15 | 38.15 | 36.95 | 37.1 | 37.1 | -0.95 (-2.50%) | 693,767 |
24 Jan 2023 | INR | 37.9 | 38.95 | 37.65 | 38.05 | 38.05 | +0.5 (+1.33%) | 938,914 |
23 Jan 2023 | INR | 38.25 | 38.3 | 37.35 | 37.55 | 37.55 | -0.4 (-1.05%) | 233,488 |