Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1.56 | 1.57 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 1,845,254 |
3 Mar 2023 | INR | 1.56 | 1.6 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,241,233 |
2 Mar 2023 | INR | 1.58 | 1.6 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 659,716 |
1 Mar 2023 | INR | 1.58 | 1.63 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 526,505 |
28 Feb 2023 | INR | 1.66 | 1.68 | 1.58 | 1.59 | 1.59 | -0.07 (-4.22%) | 826,861 |
27 Feb 2023 | INR | 1.65 | 1.69 | 1.62 | 1.66 | 1.66 | +0.05 (+3.11%) | 2,528,667 |
24 Feb 2023 | INR | 1.58 | 1.61 | 1.55 | 1.61 | 1.61 | +0.07 (+4.55%) | 1,693,151 |
23 Feb 2023 | INR | 1.46 | 1.54 | 1.43 | 1.54 | 1.54 | +0.07 (+4.76%) | 957,014 |
22 Feb 2023 | INR | 1.51 | 1.51 | 1.44 | 1.47 | 1.47 | -0.04 (-2.65%) | 1,818,983 |
21 Feb 2023 | INR | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 675,258 |
20 Feb 2023 | INR | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 2,132,550 |
17 Feb 2023 | INR | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,375,715 |
16 Feb 2023 | INR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 700,756 |
15 Feb 2023 | INR | 1.59 | 1.6 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 1,093,132 |
14 Feb 2023 | INR | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 897,071 |
13 Feb 2023 | INR | 1.63 | 1.64 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,128,606 |
10 Feb 2023 | INR | 1.61 | 1.64 | 1.58 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,328,233 |
9 Feb 2023 | INR | 1.65 | 1.65 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 809,377 |
8 Feb 2023 | INR | 1.6 | 1.66 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 1,379,795 |
7 Feb 2023 | INR | 1.62 | 1.64 | 1.57 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,226,937 |
6 Feb 2023 | INR | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 487,488 |
3 Feb 2023 | INR | 1.65 | 1.65 | 1.57 | 1.61 | 1.61 | -0.03 (-1.83%) | 874,733 |
2 Feb 2023 | INR | 1.7 | 1.7 | 1.62 | 1.64 | 1.64 | -0.05 (-2.96%) | 819,257 |
1 Feb 2023 | INR | 1.65 | 1.73 | 1.62 | 1.69 | 1.69 | +0.04 (+2.42%) | 1,221,986 |
31 Jan 2023 | INR | 1.61 | 1.67 | 1.55 | 1.65 | 1.65 | +0.04 (+2.48%) | 1,366,339 |
30 Jan 2023 | INR | 1.65 | 1.67 | 1.59 | 1.61 | 1.61 | -0.05 (-3.01%) | 1,432,047 |
27 Jan 2023 | INR | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,106,531 |
25 Jan 2023 | INR | 1.7 | 1.7 | 1.65 | 1.67 | 1.67 | -0.04 (-2.34%) | 1,362,725 |
24 Jan 2023 | INR | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 836,368 |
23 Jan 2023 | INR | 1.72 | 1.74 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 597,674 |