Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 4.05 | 4.07 | 3.81 | 4.04 | 4.04 | +0.16 (+4.12%) | 11,242 |
3 Mar 2023 | INR | 3.88 | 3.88 | 3.65 | 3.88 | 3.88 | +0.18 (+4.86%) | 11,180 |
2 Mar 2023 | INR | 3.69 | 3.71 | 3.52 | 3.7 | 3.7 | +0.16 (+4.52%) | 4,427 |
1 Mar 2023 | INR | 3.47 | 3.56 | 3.45 | 3.54 | 3.54 | +0.06 (+1.72%) | 13,495 |
28 Feb 2023 | INR | 3.59 | 3.64 | 3.45 | 3.48 | 3.48 | -0.11 (-3.06%) | 8,689 |
27 Feb 2023 | INR | 3.51 | 3.67 | 3.5 | 3.59 | 3.59 | -0.06 (-1.64%) | 21,653 |
24 Feb 2023 | INR | 3.78 | 3.78 | 3.51 | 3.65 | 3.65 | 0.0 (0.0%) | 11,144 |
23 Feb 2023 | INR | 3.93 | 3.93 | 3.58 | 3.65 | 3.65 | -0.1 (-2.67%) | 26,168 |
22 Feb 2023 | INR | 3.85 | 3.99 | 3.75 | 3.75 | 3.75 | -0.08 (-2.09%) | 12,610 |
21 Feb 2023 | INR | 3.8 | 4 | 3.75 | 3.83 | 3.83 | -0.02 (-0.52%) | 6,618 |
20 Feb 2023 | INR | 3.84 | 4 | 3.73 | 3.85 | 3.85 | +0.02 (+0.52%) | 35,719 |
17 Feb 2023 | INR | 3.75 | 4 | 3.75 | 3.83 | 3.83 | -0.04 (-1.03%) | 3,004 |
16 Feb 2023 | INR | 3.78 | 3.95 | 3.7 | 3.87 | 3.87 | +0.03 (+0.78%) | 19,617 |
15 Feb 2023 | INR | 4 | 4 | 3.77 | 3.84 | 3.84 | -0.12 (-3.03%) | 40,615 |
14 Feb 2023 | INR | 4.07 | 4.07 | 3.78 | 3.96 | 3.96 | +0.04 (+1.02%) | 12,648 |
13 Feb 2023 | INR | 4.1 | 4.1 | 3.88 | 3.92 | 3.92 | -0.16 (-3.92%) | 26,656 |
10 Feb 2023 | INR | 4.11 | 4.2 | 3.97 | 4.08 | 4.08 | +0.05 (+1.24%) | 10,655 |
9 Feb 2023 | INR | 3.96 | 4.13 | 3.96 | 4.03 | 4.03 | +0.01 (+0.25%) | 9,442 |
8 Feb 2023 | INR | 4.18 | 4.18 | 4 | 4.02 | 4.02 | -0.09 (-2.19%) | 7,719 |
7 Feb 2023 | INR | 4.13 | 4.13 | 3.95 | 4.11 | 4.11 | +0.06 (+1.48%) | 14,771 |
6 Feb 2023 | INR | 4.03 | 4.18 | 3.92 | 4.05 | 4.05 | +0.02 (+0.50%) | 5,730 |
3 Feb 2023 | INR | 4.24 | 4.24 | 3.97 | 4.03 | 4.03 | -0.06 (-1.47%) | 22,230 |
2 Feb 2023 | INR | 4.25 | 4.25 | 4.06 | 4.09 | 4.09 | -0.08 (-1.92%) | 8,309 |
1 Feb 2023 | INR | 4.29 | 4.29 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 8,564 |
31 Jan 2023 | INR | 4.29 | 4.29 | 4.11 | 4.17 | 4.17 | +0.05 (+1.21%) | 9,499 |
30 Jan 2023 | INR | 4.01 | 4.21 | 4 | 4.12 | 4.12 | -0.08 (-1.90%) | 29,858 |
27 Jan 2023 | INR | 4.34 | 4.34 | 4.15 | 4.2 | 4.2 | -0.06 (-1.41%) | 23,455 |
25 Jan 2023 | INR | 4.42 | 4.42 | 4.21 | 4.26 | 4.26 | -0.09 (-2.07%) | 11,472 |
24 Jan 2023 | INR | 4.47 | 4.49 | 4.32 | 4.35 | 4.35 | -0.04 (-0.91%) | 27,266 |
23 Jan 2023 | INR | 4.44 | 4.5 | 4.26 | 4.39 | 4.39 | +0.02 (+0.46%) | 9,983 |