Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 5.22 | 5.57 | 5.15 | 5.23 | 5.23 | -0.23 (-4.21%) | 71,001 |
3 Mar 2023 | INR | 5.84 | 5.84 | 5.4 | 5.46 | 5.46 | -0.38 (-6.51%) | 76,842 |
2 Mar 2023 | INR | 5.99 | 6.2 | 5.35 | 5.84 | 5.84 | +0.2 (+3.55%) | 102,716 |
1 Mar 2023 | INR | 5.7 | 6.34 | 5.05 | 5.64 | 5.64 | +0.02 (+0.36%) | 331,247 |
28 Feb 2023 | INR | 5.2 | 5.62 | 5.18 | 5.62 | 5.62 | +0.93 (+19.83%) | 378,327 |
27 Feb 2023 | INR | 4.3 | 4.9 | 3.65 | 4.69 | 4.69 | +0.38 (+8.82%) | 548,006 |
24 Feb 2023 | INR | 4.4 | 4.46 | 4 | 4.31 | 4.31 | -0.17 (-3.79%) | 108,447 |
23 Feb 2023 | INR | 4.6 | 4.74 | 4.34 | 4.48 | 4.48 | -0.03 (-0.67%) | 29,111 |
22 Feb 2023 | INR | 4.84 | 5 | 4.48 | 4.51 | 4.51 | -0.33 (-6.82%) | 143,220 |
21 Feb 2023 | INR | 5.3 | 5.3 | 4.82 | 4.84 | 4.84 | -0.35 (-6.74%) | 110,812 |
20 Feb 2023 | INR | 5.07 | 5.3 | 4.84 | 5.19 | 5.19 | +0.06 (+1.17%) | 80,482 |
17 Feb 2023 | INR | 5.3 | 5.3 | 5.05 | 5.13 | 5.13 | -0.25 (-4.65%) | 128,106 |
16 Feb 2023 | INR | 5.45 | 5.58 | 5.3 | 5.38 | 5.38 | -0.05 (-0.92%) | 52,373 |
15 Feb 2023 | INR | 5.8 | 5.87 | 5.05 | 5.43 | 5.43 | -0.28 (-4.90%) | 83,664 |
14 Feb 2023 | INR | 5.89 | 5.92 | 5.65 | 5.71 | 5.71 | -0.08 (-1.38%) | 59,753 |
13 Feb 2023 | INR | 5.75 | 6.15 | 5.72 | 5.79 | 5.79 | -0.2 (-3.34%) | 35,157 |
10 Feb 2023 | INR | 5.8 | 6.04 | 5.66 | 5.99 | 5.99 | +0.17 (+2.92%) | 40,339 |
9 Feb 2023 | INR | 5.91 | 6.18 | 5.65 | 5.82 | 5.82 | -0.1 (-1.69%) | 102,946 |
8 Feb 2023 | INR | 6.09 | 6.39 | 5.9 | 5.92 | 5.92 | -0.15 (-2.47%) | 55,835 |
7 Feb 2023 | INR | 6.3 | 6.3 | 6 | 6.07 | 6.07 | +0.02 (+0.33%) | 53,406 |
6 Feb 2023 | INR | 6.29 | 6.29 | 5.9 | 6.05 | 6.05 | +0.02 (+0.33%) | 44,035 |
3 Feb 2023 | INR | 6.05 | 6.39 | 6 | 6.03 | 6.03 | -0.04 (-0.66%) | 45,015 |
2 Feb 2023 | INR | 6.15 | 6.52 | 6.01 | 6.07 | 6.07 | -0.05 (-0.82%) | 56,950 |
1 Feb 2023 | INR | 6.25 | 6.39 | 6.1 | 6.12 | 6.12 | -0.13 (-2.08%) | 34,508 |
31 Jan 2023 | INR | 6.45 | 6.45 | 6.17 | 6.25 | 6.25 | -0.05 (-0.79%) | 38,869 |
30 Jan 2023 | INR | 6.3 | 6.5 | 6.09 | 6.3 | 6.3 | +0.05 (+0.80%) | 15,897 |
27 Jan 2023 | INR | 6.3 | 6.32 | 6.01 | 6.25 | 6.25 | +0.12 (+1.96%) | 72,386 |
25 Jan 2023 | INR | 6.4 | 6.4 | 6.1 | 6.13 | 6.13 | -0.11 (-1.76%) | 49,609 |
24 Jan 2023 | INR | 6.36 | 6.45 | 6.23 | 6.24 | 6.24 | -0.12 (-1.89%) | 54,585 |
23 Jan 2023 | INR | 6.66 | 6.66 | 6.2 | 6.36 | 6.36 | 0.0 (0.0%) | 59,061 |