Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1.52 | 1.56 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 1,247,843 |
23 Feb 2024 | INR | 1.56 | 1.57 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 980,084 |
22 Feb 2024 | INR | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 946,523 |
21 Feb 2024 | INR | 1.54 | 1.59 | 1.52 | 1.56 | 1.56 | +0.03 (+1.96%) | 1,705,710 |
20 Feb 2024 | INR | 1.54 | 1.55 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 685,719 |
19 Feb 2024 | INR | 1.5 | 1.55 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 1,789,440 |
16 Feb 2024 | INR | 1.53 | 1.55 | 1.43 | 1.5 | 1.5 | -0.01 (-0.66%) | 3,682,618 |
15 Feb 2024 | INR | 1.62 | 1.63 | 1.5 | 1.51 | 1.51 | -0.09 (-5.63%) | 5,119,043 |
14 Feb 2024 | INR | 1.62 | 1.64 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 844,686 |
13 Feb 2024 | INR | 1.6 | 1.64 | 1.56 | 1.63 | 1.63 | +0.02 (+1.24%) | 1,636,389 |
12 Feb 2024 | INR | 1.65 | 1.66 | 1.58 | 1.61 | 1.61 | -0.01 (-0.62%) | 988,907 |
9 Feb 2024 | INR | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 1,474,269 |
8 Feb 2024 | INR | 1.66 | 1.67 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 1,226,955 |
7 Feb 2024 | INR | 1.68 | 1.7 | 1.6 | 1.64 | 1.64 | -0.04 (-2.38%) | 1,805,807 |
6 Feb 2024 | INR | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,348,308 |
5 Feb 2024 | INR | 1.64 | 1.75 | 1.64 | 1.69 | 1.69 | +0.09 (+5.63%) | 4,928,820 |
2 Feb 2024 | INR | 1.64 | 1.64 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 3,320,846 |
1 Feb 2024 | INR | 1.63 | 1.64 | 1.58 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,320,983 |
31 Jan 2024 | INR | 1.65 | 1.66 | 1.55 | 1.6 | 1.6 | -0.02 (-1.23%) | 2,102,961 |
30 Jan 2024 | INR | 1.66 | 1.66 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,498,668 |
29 Jan 2024 | INR | 1.55 | 1.66 | 1.54 | 1.63 | 1.63 | +0.08 (+5.16%) | 3,435,598 |
25 Jan 2024 | INR | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,103,626 |
24 Jan 2024 | INR | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 761,510 |
23 Jan 2024 | INR | 1.59 | 1.61 | 1.52 | 1.54 | 1.54 | -0.05 (-3.14%) | 1,352,552 |
20 Jan 2024 | INR | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,046,703 |
19 Jan 2024 | INR | 1.6 | 1.63 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 1,303,726 |
18 Jan 2024 | INR | 1.56 | 1.62 | 1.54 | 1.6 | 1.6 | +0.06 (+3.90%) | 1,763,315 |
17 Jan 2024 | INR | 1.61 | 1.63 | 1.51 | 1.54 | 1.54 | -0.07 (-4.35%) | 2,204,296 |
16 Jan 2024 | INR | 1.68 | 1.69 | 1.6 | 1.61 | 1.61 | -0.07 (-4.17%) | 1,868,644 |
15 Jan 2024 | INR | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 2,607,474 |