Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2023 | INR | 54.85 | 54.85 | 52.2 | 52.85 | 52.85 | -2 (-3.65%) | 13,740 |
13 Mar 2023 | INR | 57.95 | 57.95 | 54.65 | 54.85 | 54.85 | -1.2 (-2.14%) | 13,281 |
10 Mar 2023 | INR | 54.5 | 57 | 54.25 | 56.05 | 56.05 | +1.15 (+2.09%) | 27,885 |
9 Mar 2023 | INR | 54.4 | 55.8 | 54.4 | 54.9 | 54.9 | -0.6 (-1.08%) | 3,439 |
8 Mar 2023 | INR | 55.5 | 55.75 | 53.6 | 55.5 | 55.5 | +1.6 (+2.97%) | 17,316 |
6 Mar 2023 | INR | 55.05 | 55.75 | 53.25 | 53.9 | 53.9 | -1.3 (-2.36%) | 64,792 |
3 Mar 2023 | INR | 55.85 | 58 | 54.6 | 55.2 | 55.2 | +0.35 (+0.64%) | 27,466 |
2 Mar 2023 | INR | 54.65 | 60.9 | 52.5 | 54.85 | 54.85 | +1.25 (+2.33%) | 101,632 |
1 Mar 2023 | INR | 52.15 | 55.15 | 52 | 53.6 | 53.6 | +0.95 (+1.80%) | 14,065 |
28 Feb 2023 | INR | 54.25 | 54.45 | 51.3 | 52.65 | 52.65 | -1.8 (-3.31%) | 21,353 |
27 Feb 2023 | INR | 56.4 | 56.5 | 54.2 | 54.45 | 54.45 | -1.2 (-2.16%) | 5,498 |
24 Feb 2023 | INR | 58 | 58 | 55.05 | 55.65 | 55.65 | -1.6 (-2.79%) | 16,008 |
23 Feb 2023 | INR | 58.75 | 59.65 | 56.2 | 57.25 | 57.25 | -1.5 (-2.55%) | 37,133 |
22 Feb 2023 | INR | 61.35 | 63.85 | 58.15 | 58.75 | 58.75 | +1.95 (+3.43%) | 374,380 |
21 Feb 2023 | INR | 52.9 | 58.4 | 52.9 | 56.8 | 56.8 | +3.65 (+6.87%) | 29,368 |
20 Feb 2023 | INR | 53.9 | 54.1 | 52.95 | 53.15 | 53.15 | -0.7 (-1.30%) | 5,724 |
17 Feb 2023 | INR | 53.35 | 54.15 | 53.3 | 53.85 | 53.85 | 0.0 (0.0%) | 3,330 |
16 Feb 2023 | INR | 55 | 55 | 53.4 | 53.85 | 53.85 | -0.25 (-0.46%) | 15,196 |
15 Feb 2023 | INR | 54.3 | 55.6 | 54 | 54.1 | 54.1 | -0.9 (-1.64%) | 17,656 |
14 Feb 2023 | INR | 56.1 | 56.75 | 54.1 | 55 | 55 | -0.7 (-1.26%) | 8,954 |
13 Feb 2023 | INR | 56.35 | 58.2 | 54.35 | 55.7 | 55.7 | -1.25 (-2.19%) | 14,719 |
10 Feb 2023 | INR | 56.1 | 57.8 | 56.1 | 56.95 | 56.95 | -0.95 (-1.64%) | 11,702 |
9 Feb 2023 | INR | 57.95 | 58.85 | 57.05 | 57.9 | 57.9 | +0.65 (+1.14%) | 7,417 |
8 Feb 2023 | INR | 57.5 | 58.2 | 57.05 | 57.25 | 57.25 | -0.15 (-0.26%) | 8,812 |
7 Feb 2023 | INR | 59.3 | 59.3 | 56.7 | 57.4 | 57.4 | +0.15 (+0.26%) | 8,298 |
6 Feb 2023 | INR | 57.15 | 57.9 | 57 | 57.25 | 57.25 | -0.05 (-0.09%) | 2,352 |
3 Feb 2023 | INR | 58.2 | 62.05 | 56.2 | 57.3 | 57.3 | +0.1 (+0.17%) | 77,272 |
2 Feb 2023 | INR | 58.1 | 59.05 | 57 | 57.2 | 57.2 | -0.85 (-1.46%) | 19,506 |
1 Feb 2023 | INR | 60.3 | 61.8 | 57.35 | 58.05 | 58.05 | -0.85 (-1.44%) | 58,030 |
31 Jan 2023 | INR | 58.5 | 59.95 | 57.4 | 58.9 | 58.9 | +1 (+1.73%) | 24,135 |