Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1.3 | 1.38 | 1.2 | 1.23 | 1.23 | -0.05 (-3.91%) | 865,012 |
3 Mar 2023 | INR | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | +0.11 (+9.40%) | 874,189 |
2 Mar 2023 | INR | 1.1 | 1.17 | 1.1 | 1.17 | 1.17 | +0.1 (+9.35%) | 575,484 |
1 Mar 2023 | INR | 1.05 | 1.08 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 371,225 |
28 Feb 2023 | INR | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 651,355 |
27 Feb 2023 | INR | 1.11 | 1.11 | 1 | 1 | 1 | -0.05 (-4.76%) | 1,624,459 |
24 Feb 2023 | INR | 1.16 | 1.16 | 1.03 | 1.05 | 1.05 | -0.09 (-7.89%) | 1,286,059 |
23 Feb 2023 | INR | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 371,809 |
22 Feb 2023 | INR | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | -0.02 (-1.68%) | 349,625 |
21 Feb 2023 | INR | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 145,583 |
20 Feb 2023 | INR | 1.2 | 1.22 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 277,901 |
17 Feb 2023 | INR | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 313,724 |
16 Feb 2023 | INR | 1.22 | 1.25 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 243,924 |
15 Feb 2023 | INR | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 349,379 |
14 Feb 2023 | INR | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 202,256 |
13 Feb 2023 | INR | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 171,006 |
10 Feb 2023 | INR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 120,014 |
9 Feb 2023 | INR | 1.27 | 1.27 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 312,299 |
8 Feb 2023 | INR | 1.24 | 1.26 | 1.1 | 1.24 | 1.24 | +0.02 (+1.64%) | 458,899 |
7 Feb 2023 | INR | 1.25 | 1.25 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 367,690 |
6 Feb 2023 | INR | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 306,072 |
3 Feb 2023 | INR | 1.3 | 1.3 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 442,859 |
2 Feb 2023 | INR | 1.23 | 1.3 | 1.23 | 1.27 | 1.27 | -0.01 (-0.78%) | 254,913 |
1 Feb 2023 | INR | 1.3 | 1.3 | 1.21 | 1.28 | 1.28 | +0.01 (+0.79%) | 537,179 |
31 Jan 2023 | INR | 1.33 | 1.34 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 660,449 |
30 Jan 2023 | INR | 1.28 | 1.33 | 1.21 | 1.3 | 1.3 | +0.03 (+2.36%) | 1,205,173 |
27 Jan 2023 | INR | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | -0.04 (-3.05%) | 460,765 |
25 Jan 2023 | INR | 1.36 | 1.37 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 288,060 |
24 Jan 2023 | INR | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 184,505 |
23 Jan 2023 | INR | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 281,073 |