Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 33.95 | 34.5 | 33.75 | 33.95 | 33.95 | 0.0 (0.0%) | 266,694 |
8 Mar 2023 | INR | 33.5 | 34.25 | 33.5 | 33.95 | 33.95 | +0.1 (+0.30%) | 297,728 |
6 Mar 2023 | INR | 34.15 | 34.6 | 33.7 | 33.85 | 33.85 | -0.25 (-0.73%) | 159,378 |
3 Mar 2023 | INR | 33.75 | 34.75 | 33.6 | 34.1 | 34.1 | +0.5 (+1.49%) | 332,298 |
2 Mar 2023 | INR | 34.3 | 34.3 | 33.5 | 33.6 | 33.6 | -0.5 (-1.47%) | 128,438 |
1 Mar 2023 | INR | 33.95 | 34.4 | 33.8 | 34.1 | 34.1 | +0.3 (+0.89%) | 191,278 |
28 Feb 2023 | INR | 33.4 | 33.95 | 33.3 | 33.8 | 33.8 | +0.35 (+1.05%) | 293,017 |
27 Feb 2023 | INR | 33.2 | 33.75 | 32.5 | 33.45 | 33.45 | +0.6 (+1.83%) | 329,630 |
24 Feb 2023 | INR | 32.9 | 33.35 | 32.55 | 32.85 | 32.85 | +0.05 (+0.15%) | 288,679 |
23 Feb 2023 | INR | 33 | 33.2 | 32.3 | 32.8 | 32.8 | -0.2 (-0.61%) | 317,626 |
22 Feb 2023 | INR | 34.1 | 34.2 | 32.8 | 33 | 33 | -1.2 (-3.51%) | 434,651 |
21 Feb 2023 | INR | 34.3 | 35.1 | 34.1 | 34.2 | 34.2 | -0.15 (-0.44%) | 226,550 |
20 Feb 2023 | INR | 34.85 | 35.05 | 34.1 | 34.35 | 34.35 | -0.05 (-0.15%) | 498,227 |
17 Feb 2023 | INR | 34.8 | 35.15 | 34 | 34.4 | 34.4 | -0.5 (-1.43%) | 654,714 |
16 Feb 2023 | INR | 35.15 | 35.5 | 34.55 | 34.9 | 34.9 | -0.1 (-0.29%) | 450,047 |
15 Feb 2023 | INR | 34.65 | 35.2 | 34.5 | 35 | 35 | +0.2 (+0.57%) | 243,032 |
14 Feb 2023 | INR | 35 | 35.35 | 34.5 | 34.8 | 34.8 | -0.2 (-0.57%) | 274,676 |
13 Feb 2023 | INR | 36.25 | 36.35 | 34.8 | 35 | 35 | -0.95 (-2.64%) | 221,924 |
10 Feb 2023 | INR | 35.9 | 36.5 | 35.65 | 35.95 | 35.95 | -0.1 (-0.28%) | 275,826 |
9 Feb 2023 | INR | 36.6 | 37.2 | 35.65 | 36.05 | 36.05 | -0.7 (-1.90%) | 928,673 |
8 Feb 2023 | INR | 35.3 | 37.2 | 35.15 | 36.75 | 36.75 | +1.35 (+3.81%) | 2,060,029 |
7 Feb 2023 | INR | 35.2 | 35.85 | 34.85 | 35.4 | 35.4 | +0.4 (+1.14%) | 1,445,837 |
6 Feb 2023 | INR | 34.55 | 35.5 | 34.15 | 35 | 35 | +0.7 (+2.04%) | 1,100,277 |
3 Feb 2023 | INR | 35.2 | 35.3 | 33.75 | 34.3 | 34.3 | -0.6 (-1.72%) | 1,020,020 |
2 Feb 2023 | INR | 35.3 | 36 | 34.5 | 34.9 | 34.9 | -0.3 (-0.85%) | 781,554 |
1 Feb 2023 | INR | 36.65 | 37.1 | 34.7 | 35.2 | 35.2 | -1.15 (-3.16%) | 572,531 |
31 Jan 2023 | INR | 35.85 | 36.65 | 35.6 | 36.35 | 36.35 | +0.7 (+1.96%) | 969,513 |
30 Jan 2023 | INR | 35.15 | 36.4 | 35.15 | 35.65 | 35.65 | -0.45 (-1.25%) | 1,850,624 |
27 Jan 2023 | INR | 37.45 | 37.45 | 35.55 | 36.1 | 36.1 | -1.15 (-3.09%) | 1,579,028 |
25 Jan 2023 | INR | 39.2 | 39.2 | 37 | 37.25 | 37.25 | -1.65 (-4.24%) | 1,141,890 |