Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 63.9 | 63.99 | 63.58 | 63.72 | 63.72 | +0.18 (+0.28%) | 466,229 |
3 Mar 2023 | INR | 63.78 | 63.78 | 63.32 | 63.54 | 63.54 | +0.33 (+0.52%) | 741,512 |
2 Mar 2023 | INR | 63.59 | 63.62 | 63.15 | 63.21 | 63.21 | -0.55 (-0.86%) | 545,485 |
1 Mar 2023 | INR | 63.42 | 64.09 | 63.42 | 63.76 | 63.76 | +1.28 (+2.05%) | 564,090 |
28 Feb 2023 | INR | 62.91 | 62.91 | 62.22 | 62.48 | 62.48 | -0.43 (-0.68%) | 941,958 |
27 Feb 2023 | INR | 63.96 | 63.96 | 62.29 | 62.91 | 62.91 | -0.99 (-1.55%) | 1,077,495 |
24 Feb 2023 | INR | 64.71 | 64.71 | 63.69 | 63.9 | 63.9 | -0.63 (-0.98%) | 977,374 |
23 Feb 2023 | INR | 64.89 | 65.13 | 64.42 | 64.53 | 64.53 | -0.69 (-1.06%) | 1,033,456 |
22 Feb 2023 | INR | 65.43 | 65.48 | 65.14 | 65.22 | 65.22 | +0.1 (+0.15%) | 2,801,263 |
21 Feb 2023 | INR | 67.3 | 67.3 | 64.96 | 65.12 | 65.12 | -0.21 (-0.32%) | 540,926 |
20 Feb 2023 | INR | 64.5 | 65.44 | 64.5 | 65.33 | 65.33 | +1.22 (+1.90%) | 720,404 |
17 Feb 2023 | INR | 65.04 | 65.04 | 63.97 | 64.11 | 64.11 | -0.87 (-1.34%) | 1,315,070 |
16 Feb 2023 | INR | 66.3 | 66.3 | 64.82 | 64.98 | 64.98 | +0.18 (+0.28%) | 1,075,574 |
15 Feb 2023 | INR | 65.47 | 65.47 | 64.72 | 64.8 | 64.8 | -0.76 (-1.16%) | 852,011 |
14 Feb 2023 | INR | 65.79 | 65.95 | 65.46 | 65.56 | 65.56 | -0.06 (-0.09%) | 550,186 |
13 Feb 2023 | INR | 66 | 66 | 65.51 | 65.62 | 65.62 | -0.42 (-0.64%) | 665,085 |
10 Feb 2023 | INR | 66.19 | 66.47 | 65.59 | 66.04 | 66.04 | -0.7 (-1.05%) | 1,220,929 |
9 Feb 2023 | INR | 66.84 | 67.02 | 66.64 | 66.74 | 66.74 | -0.1 (-0.15%) | 441,182 |
8 Feb 2023 | INR | 66.79 | 67.08 | 66.61 | 66.84 | 66.84 | +0.03 (+0.04%) | 635,053 |
7 Feb 2023 | INR | 66.7 | 66.95 | 66.62 | 66.81 | 66.81 | -0.11 (-0.16%) | 1,033,795 |
6 Feb 2023 | INR | 67.5 | 67.5 | 66.81 | 66.92 | 66.92 | -1.96 (-2.85%) | 1,781,332 |
3 Feb 2023 | INR | 69.48 | 69.48 | 68.61 | 68.88 | 68.88 | -1.72 (-2.44%) | 1,291,238 |
2 Feb 2023 | INR | 69.52 | 70.76 | 69.51 | 70.6 | 70.6 | +1.89 (+2.75%) | 1,564,567 |
1 Feb 2023 | INR | 67.75 | 69.1 | 67.5 | 68.71 | 68.71 | +1.73 (+2.58%) | 2,529,810 |
31 Jan 2023 | INR | 67.57 | 67.57 | 66.92 | 66.98 | 66.98 | -0.47 (-0.70%) | 787,228 |
30 Jan 2023 | INR | 67.46 | 67.68 | 67.36 | 67.45 | 67.45 | -0.02 (-0.03%) | 514,927 |
27 Jan 2023 | INR | 67.86 | 67.86 | 67.32 | 67.47 | 67.47 | +0.22 (+0.33%) | 755,828 |
25 Jan 2023 | INR | 67.3 | 67.39 | 67.1 | 67.25 | 67.25 | -0.06 (-0.09%) | 620,850 |
24 Jan 2023 | INR | 67.7 | 67.7 | 67.02 | 67.31 | 67.31 | -0.21 (-0.31%) | 808,166 |
23 Jan 2023 | INR | 67.87 | 67.98 | 67.34 | 67.52 | 67.52 | -0.07 (-0.10%) | 1,476,635 |