Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 51.5 | 51.75 | 50.7 | 50.9 | 50.9 | -0.6 (-1.17%) | 26,790,000 |
8 Mar 2023 | INR | 51 | 51.65 | 50.65 | 51.5 | 51.5 | +0.2 (+0.39%) | 37,130,000 |
6 Mar 2023 | INR | 52.05 | 52.45 | 51.15 | 51.3 | 51.3 | -0.5 (-0.97%) | 47,320,000 |
3 Mar 2023 | INR | 50.15 | 51.9 | 50.15 | 51.8 | 51.8 | +2.05 (+4.12%) | 75,460,000 |
2 Mar 2023 | INR | 50.15 | 50.25 | 49.4 | 49.75 | 49.75 | -0.4 (-0.80%) | 39,690,000 |
1 Mar 2023 | INR | 48.35 | 50.95 | 48.2 | 50.15 | 50.15 | +1.8 (+3.72%) | 54,730,000 |
28 Feb 2023 | INR | 48.25 | 48.6 | 47.65 | 48.35 | 48.35 | +0.25 (+0.52%) | 45,550,000 |
27 Feb 2023 | INR | 47.5 | 48.3 | 47.2 | 48.1 | 48.1 | +0.55 (+1.16%) | 60,480,000 |
24 Feb 2023 | INR | 48.6 | 49.15 | 47.35 | 47.55 | 47.55 | -0.7 (-1.45%) | 43,990,000 |
23 Feb 2023 | INR | 48 | 48.6 | 47.25 | 48.25 | 48.25 | +0.45 (+0.94%) | 59,330,000 |
22 Feb 2023 | INR | 48.75 | 48.85 | 47.5 | 47.8 | 47.8 | -1.25 (-2.55%) | 50,160,000 |
21 Feb 2023 | INR | 49.7 | 50 | 48.8 | 49.05 | 49.05 | -0.45 (-0.91%) | 51,850,000 |
20 Feb 2023 | INR | 49.75 | 50.5 | 49.3 | 49.5 | 49.5 | -0.2 (-0.40%) | 52,560,000 |
17 Feb 2023 | INR | 50.55 | 50.55 | 49.5 | 49.7 | 49.7 | -1.1 (-2.17%) | 37,390,000 |
16 Feb 2023 | INR | 50.95 | 51.25 | 50.4 | 50.8 | 50.8 | -0.1 (-0.20%) | 25,520,000 |
15 Feb 2023 | INR | 50.45 | 51.05 | 50.25 | 50.9 | 50.9 | +0.1 (+0.20%) | 26,710,000 |
14 Feb 2023 | INR | 50.4 | 51.15 | 49.5 | 50.8 | 50.8 | +0.6 (+1.20%) | 44,480,000 |
13 Feb 2023 | INR | 51.4 | 51.6 | 49.8 | 50.2 | 50.2 | -1.05 (-2.05%) | 53,680,000 |
10 Feb 2023 | INR | 50.8 | 52.65 | 50.55 | 51.25 | 51.25 | +0.25 (+0.49%) | 56,530,000 |
9 Feb 2023 | INR | 51.55 | 51.55 | 50.35 | 51 | 51 | -0.6 (-1.16%) | 48,710,000 |
8 Feb 2023 | INR | 51.65 | 52 | 51.15 | 51.6 | 51.6 | +0.3 (+0.58%) | 43,090,000 |
7 Feb 2023 | INR | 51.55 | 52.1 | 50.7 | 51.3 | 51.3 | -0.1 (-0.19%) | 54,790,000 |
6 Feb 2023 | INR | 51.9 | 52.3 | 51.1 | 51.4 | 51.4 | -0.4 (-0.77%) | 57,730,000 |
3 Feb 2023 | INR | 51.25 | 52.3 | 49.2 | 51.8 | 51.8 | +1 (+1.97%) | 114,130,000 |
2 Feb 2023 | INR | 50 | 52.25 | 48.6 | 50.8 | 50.8 | +0.5 (+0.99%) | 121,220,000 |
1 Feb 2023 | INR | 54.25 | 54.4 | 48.3 | 50.3 | 50.3 | -3.25 (-6.07%) | 159,610,000 |
31 Jan 2023 | INR | 51 | 54 | 50.55 | 53.55 | 53.55 | +2.85 (+5.62%) | 114,490,000 |
30 Jan 2023 | INR | 51.1 | 53.25 | 49.1 | 50.7 | 50.7 | -0.1 (-0.20%) | 148,180,000 |
27 Jan 2023 | INR | 53.75 | 54.35 | 50.05 | 50.8 | 50.8 | -2.9 (-5.40%) | 111,240,000 |
25 Jan 2023 | INR | 55.45 | 55.55 | 53.15 | 53.7 | 53.7 | -1.8 (-3.24%) | 83,510,000 |