Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 83 | 84.42 | 82.35 | 82.66 | 82.66 | +0.08 (+0.10%) | 64,920 |
3 Mar 2023 | INR | 82.74 | 84 | 82.17 | 82.58 | 82.58 | +0.47 (+0.57%) | 51,483 |
2 Mar 2023 | INR | 83.52 | 83.94 | 81.63 | 82.11 | 82.11 | -1.41 (-1.69%) | 41,214 |
1 Mar 2023 | INR | 81.36 | 84.38 | 81.36 | 83.52 | 83.52 | +2.47 (+3.05%) | 65,631 |
28 Feb 2023 | INR | 81.75 | 82.6 | 80.3 | 81.05 | 81.05 | -0.7 (-0.86%) | 47,375 |
27 Feb 2023 | INR | 84.05 | 85.4 | 80.75 | 81.75 | 81.75 | -3.05 (-3.60%) | 103,729 |
24 Feb 2023 | INR | 86.05 | 87.35 | 84.3 | 84.8 | 84.8 | -1.55 (-1.80%) | 67,266 |
23 Feb 2023 | INR | 86.2 | 88.55 | 86.05 | 86.35 | 86.35 | -1.45 (-1.65%) | 55,268 |
22 Feb 2023 | INR | 87.2 | 90.4 | 86.05 | 87.8 | 87.8 | -0.7 (-0.79%) | 140,831 |
21 Feb 2023 | INR | 83.45 | 89.45 | 82.6 | 88.5 | 88.5 | +4.45 (+5.29%) | 190,374 |
20 Feb 2023 | INR | 86.4 | 87.5 | 83.4 | 84.05 | 84.05 | -2.85 (-3.28%) | 31,683 |
17 Feb 2023 | INR | 85.05 | 89.55 | 85.05 | 86.9 | 86.9 | +1.45 (+1.70%) | 79,183 |
16 Feb 2023 | INR | 87.95 | 87.95 | 85.2 | 85.45 | 85.45 | -0.25 (-0.29%) | 71,426 |
15 Feb 2023 | INR | 84.3 | 87.4 | 84.3 | 85.7 | 85.7 | +1.75 (+2.08%) | 98,477 |
14 Feb 2023 | INR | 87 | 87.6 | 82.65 | 83.95 | 83.95 | -1 (-1.18%) | 130,518 |
13 Feb 2023 | INR | 87.15 | 87.2 | 83.85 | 84.95 | 84.95 | -1.95 (-2.24%) | 90,152 |
10 Feb 2023 | INR | 84.75 | 87.55 | 82.65 | 86.9 | 86.9 | +3.75 (+4.51%) | 68,942 |
9 Feb 2023 | INR | 80.9 | 84 | 80.9 | 83.15 | 83.15 | +2.3 (+2.84%) | 28,809 |
8 Feb 2023 | INR | 81.9 | 82.6 | 80.7 | 80.85 | 80.85 | -0.9 (-1.10%) | 38,421 |
7 Feb 2023 | INR | 82.1 | 83.6 | 81.5 | 81.75 | 81.75 | -0.5 (-0.61%) | 35,653 |
6 Feb 2023 | INR | 83 | 83.65 | 81.05 | 82.25 | 82.25 | +1.6 (+1.98%) | 122,434 |
3 Feb 2023 | INR | 83.8 | 83.8 | 80 | 80.65 | 80.65 | -1.5 (-1.83%) | 144,870 |
2 Feb 2023 | INR | 84.05 | 85.2 | 82 | 82.15 | 82.15 | -0.85 (-1.02%) | 65,684 |
1 Feb 2023 | INR | 86.65 | 86.65 | 82.55 | 83 | 83 | -1.85 (-2.18%) | 62,087 |
31 Jan 2023 | INR | 82.2 | 85.65 | 82.2 | 84.85 | 84.85 | +1.3 (+1.56%) | 32,659 |
30 Jan 2023 | INR | 81.6 | 85.35 | 81.6 | 83.55 | 83.55 | +1.15 (+1.40%) | 77,498 |
27 Jan 2023 | INR | 84.2 | 86 | 82.05 | 82.4 | 82.4 | -2 (-2.37%) | 92,039 |
25 Jan 2023 | INR | 88.25 | 88.25 | 84 | 84.4 | 84.4 | -2.25 (-2.60%) | 87,939 |
24 Jan 2023 | INR | 87.05 | 87.8 | 85.75 | 86.65 | 86.65 | -0.7 (-0.80%) | 65,003 |
23 Jan 2023 | INR | 88 | 88.35 | 87 | 87.35 | 87.35 | -0.85 (-0.96%) | 69,972 |