Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | INR | 47.49 | 47.49 | 47.19 | 47.38 | 47.38 | +0.33 (+0.70%) | 8,421 |
9 Mar 2023 | INR | 47.08 | 47.09 | 46.62 | 47.05 | 47.05 | +0.08 (+0.17%) | 83,239 |
8 Mar 2023 | INR | 47.24 | 47.24 | 46.71 | 46.97 | 46.97 | -0.66 (-1.39%) | 97,817 |
6 Mar 2023 | INR | 47.57 | 48.19 | 47.57 | 47.63 | 47.63 | -0.01 (-0.02%) | 43,009 |
3 Mar 2023 | INR | 47.99 | 47.99 | 47.41 | 47.64 | 47.64 | +0.04 (+0.08%) | 5,870 |
2 Mar 2023 | INR | 48.16 | 48.16 | 47.54 | 47.6 | 47.6 | +0.03 (+0.06%) | 7,580 |
1 Mar 2023 | INR | 47.69 | 47.69 | 47.3 | 47.57 | 47.57 | +0.4 (+0.85%) | 19,840 |
28 Feb 2023 | INR | 47.22 | 47.39 | 47.15 | 47.17 | 47.17 | -0.05 (-0.11%) | 9,435 |
27 Feb 2023 | INR | 47.54 | 47.54 | 47.1 | 47.22 | 47.22 | -0.37 (-0.78%) | 38,492 |
24 Feb 2023 | INR | 47.97 | 47.97 | 47.53 | 47.59 | 47.59 | -0.1 (-0.21%) | 6,879 |
23 Feb 2023 | INR | 48.18 | 48.18 | 47.67 | 47.69 | 47.69 | -0.26 (-0.54%) | 11,139 |
22 Feb 2023 | INR | 48.01 | 48.02 | 47.93 | 47.95 | 47.95 | -0.03 (-0.06%) | 7,904 |
21 Feb 2023 | INR | 48.24 | 48.24 | 47.92 | 47.98 | 47.98 | -0.17 (-0.35%) | 16,307 |
20 Feb 2023 | INR | 47.6 | 48.19 | 47.41 | 48.15 | 48.15 | +0.48 (+1.01%) | 21,647 |
17 Feb 2023 | INR | 47.99 | 47.99 | 47.45 | 47.67 | 47.67 | -0.34 (-0.71%) | 30,081 |
16 Feb 2023 | INR | 48.28 | 48.28 | 47.9 | 48.01 | 48.01 | +0.04 (+0.08%) | 137,308 |
15 Feb 2023 | INR | 48.78 | 48.78 | 47.9 | 47.97 | 47.97 | -0.58 (-1.19%) | 17,094 |
14 Feb 2023 | INR | 48.68 | 48.68 | 48.07 | 48.55 | 48.55 | +0.16 (+0.33%) | 12,720 |
13 Feb 2023 | INR | 48.84 | 48.84 | 48.12 | 48.39 | 48.39 | -0.06 (-0.12%) | 97,568 |
10 Feb 2023 | INR | 48.63 | 48.64 | 48.26 | 48.45 | 48.45 | -0.42 (-0.86%) | 8,252 |
9 Feb 2023 | INR | 48.98 | 49.18 | 48.72 | 48.87 | 48.87 | -0.11 (-0.22%) | 7,062 |
8 Feb 2023 | INR | 48.79 | 49.28 | 48.74 | 48.98 | 48.98 | +0.19 (+0.39%) | 21,833 |
7 Feb 2023 | INR | 49 | 49.26 | 48.62 | 48.79 | 48.79 | +0.05 (+0.10%) | 4,531 |
6 Feb 2023 | INR | 48.99 | 48.99 | 48.5 | 48.74 | 48.74 | -0.48 (-0.98%) | 118,219 |
3 Feb 2023 | INR | 49.73 | 49.74 | 49.06 | 49.22 | 49.22 | -0.89 (-1.78%) | 13,923 |
2 Feb 2023 | INR | 50.08 | 50.2 | 49.52 | 50.11 | 50.11 | +0.96 (+1.95%) | 26,042 |
1 Feb 2023 | INR | 48.78 | 49.18 | 48.46 | 49.15 | 49.15 | +0.72 (+1.49%) | 23,889 |
31 Jan 2023 | INR | 48.78 | 48.78 | 48.32 | 48.43 | 48.43 | -0.12 (-0.25%) | 17,627 |
30 Jan 2023 | INR | 48.79 | 48.79 | 48.21 | 48.55 | 48.55 | +0.04 (+0.08%) | 65,432 |
27 Jan 2023 | INR | 48.46 | 48.66 | 48.36 | 48.51 | 48.51 | +0.01 (+0.02%) | 6,100 |