Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 0.88 | 0.89 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 669,905 |
23 Feb 2024 | INR | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 326,430 |
22 Feb 2024 | INR | 0.86 | 0.89 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 402,816 |
21 Feb 2024 | INR | 0.89 | 0.9 | 0.83 | 0.88 | 0.88 | +0.01 (+1.15%) | 888,921 |
20 Feb 2024 | INR | 0.9 | 0.9 | 0.84 | 0.87 | 0.87 | -0.01 (-1.14%) | 757,398 |
19 Feb 2024 | INR | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | +0.04 (+4.76%) | 1,065,201 |
16 Feb 2024 | INR | 0.86 | 0.88 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 547,764 |
15 Feb 2024 | INR | 0.8 | 0.84 | 0.78 | 0.84 | 0.84 | +0.04 (+5%) | 594,182 |
14 Feb 2024 | INR | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 325,164 |
13 Feb 2024 | INR | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | -0.02 (-2.41%) | 402,858 |
12 Feb 2024 | INR | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -0.03 (-3.49%) | 560,234 |
9 Feb 2024 | INR | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 687,108 |
8 Feb 2024 | INR | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | +0.01 (+1.16%) | 609,956 |
7 Feb 2024 | INR | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 764,756 |
6 Feb 2024 | INR | 0.88 | 0.89 | 0.83 | 0.88 | 0.88 | +0.01 (+1.15%) | 948,802 |
5 Feb 2024 | INR | 0.91 | 0.93 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 712,597 |
2 Feb 2024 | INR | 0.85 | 0.9 | 0.82 | 0.89 | 0.89 | +0.03 (+3.49%) | 1,012,969 |
1 Feb 2024 | INR | 0.9 | 0.9 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 704,207 |
31 Jan 2024 | INR | 0.9 | 0.91 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 831,481 |
30 Jan 2024 | INR | 0.91 | 0.93 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 904,641 |
29 Jan 2024 | INR | 0.91 | 0.91 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 934,727 |
25 Jan 2024 | INR | 0.89 | 0.93 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 1,330,091 |
24 Jan 2024 | INR | 0.9 | 0.92 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 1,219,412 |
23 Jan 2024 | INR | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -0.04 (-4.17%) | 1,123,861 |
20 Jan 2024 | INR | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | +0.04 (+4.35%) | 1,537,081 |
19 Jan 2024 | INR | 0.85 | 0.92 | 0.84 | 0.92 | 0.92 | +0.04 (+4.55%) | 2,150,550 |
18 Jan 2024 | INR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 532,187 |
17 Jan 2024 | INR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.04 (-4.17%) | 822,283 |
16 Jan 2024 | INR | 1.05 | 1.06 | 0.96 | 0.96 | 0.96 | -0.05 (-4.95%) | 2,841,159 |
15 Jan 2024 | INR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | +0.04 (+4.12%) | 1,208,413 |