Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 0.91 | 0.94 | 0.89 | 0.94 | 0.94 | +0.04 (+4.44%) | 274,056 |
3 Mar 2023 | INR | 0.88 | 0.91 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 434,796 |
2 Mar 2023 | INR | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 710,125 |
1 Mar 2023 | INR | 0.88 | 0.9 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 777,771 |
28 Feb 2023 | INR | 0.92 | 0.97 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 982,485 |
27 Feb 2023 | INR | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 711,690 |
24 Feb 2023 | INR | 0.98 | 1.01 | 0.93 | 0.96 | 0.96 | -0.01 (-1.03%) | 695,514 |
23 Feb 2023 | INR | 1 | 1.01 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 814,078 |
22 Feb 2023 | INR | 1.05 | 1.06 | 1 | 1 | 1 | -0.05 (-4.76%) | 1,200,433 |
21 Feb 2023 | INR | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 447,191 |
20 Feb 2023 | INR | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 376,188 |
17 Feb 2023 | INR | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | +0.04 (+3.60%) | 443,857 |
16 Feb 2023 | INR | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | +0.04 (+3.74%) | 298,061 |
15 Feb 2023 | INR | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 560,847 |
14 Feb 2023 | INR | 1.15 | 1.15 | 1.02 | 1.04 | 1.04 | -0.05 (-4.59%) | 568,689 |
13 Feb 2023 | INR | 1.15 | 1.17 | 1.08 | 1.09 | 1.09 | -0.06 (-5.22%) | 629,182 |
10 Feb 2023 | INR | 1.19 | 1.2 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 871,030 |
9 Feb 2023 | INR | 1.15 | 1.25 | 1.14 | 1.2 | 1.2 | -0.06 (-4.76%) | 907,681 |
8 Feb 2023 | INR | 1.27 | 1.36 | 1.2 | 1.26 | 1.26 | -0.05 (-3.82%) | 1,071,876 |
7 Feb 2023 | INR | 1.27 | 1.37 | 1.25 | 1.31 | 1.31 | +0.04 (+3.15%) | 655,888 |
6 Feb 2023 | INR | 1.38 | 1.38 | 1.26 | 1.27 | 1.27 | -0.05 (-3.79%) | 523,421 |
3 Feb 2023 | INR | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | +0.06 (+4.76%) | 396,982 |
2 Feb 2023 | INR | 1.25 | 1.26 | 1.16 | 1.26 | 1.26 | +0.06 (+5%) | 419,047 |
1 Feb 2023 | INR | 1.17 | 1.2 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 279,273 |
31 Jan 2023 | INR | 1.22 | 1.24 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 623,929 |
30 Jan 2023 | INR | 1.27 | 1.29 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 452,016 |
27 Jan 2023 | INR | 1.33 | 1.34 | 1.25 | 1.27 | 1.27 | -0.04 (-3.05%) | 541,717 |
25 Jan 2023 | INR | 1.32 | 1.35 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 207,359 |
24 Jan 2023 | INR | 1.27 | 1.32 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 282,691 |
23 Jan 2023 | INR | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | 0.0 (0.0%) | 572,024 |