Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 7.38 | 7.49 | 7.3 | 7.49 | 7.49 | +0.35 (+4.90%) | 22,050 |
3 Mar 2023 | INR | 6.95 | 7.14 | 6.95 | 7.14 | 7.14 | +0.34 (+5%) | 17,450 |
2 Mar 2023 | INR | 6.53 | 6.8 | 6.49 | 6.8 | 6.8 | +0.32 (+4.94%) | 13,863 |
1 Mar 2023 | INR | 6.5 | 6.5 | 6.06 | 6.48 | 6.48 | +0.26 (+4.18%) | 30,753 |
28 Feb 2023 | INR | 6.25 | 6.59 | 6.06 | 6.22 | 6.22 | -0.12 (-1.89%) | 22,087 |
27 Feb 2023 | INR | 6.68 | 6.85 | 6.34 | 6.34 | 6.34 | -0.33 (-4.95%) | 30,844 |
24 Feb 2023 | INR | 6.81 | 6.94 | 6.62 | 6.67 | 6.67 | -0.27 (-3.89%) | 22,797 |
23 Feb 2023 | INR | 7.19 | 7.19 | 6.72 | 6.94 | 6.94 | -0.11 (-1.56%) | 11,495 |
22 Feb 2023 | INR | 7.29 | 7.29 | 6.78 | 7.05 | 7.05 | -0.08 (-1.12%) | 23,201 |
21 Feb 2023 | INR | 7.01 | 7.3 | 6.95 | 7.13 | 7.13 | -0.01 (-0.14%) | 11,283 |
20 Feb 2023 | INR | 7.2 | 7.34 | 6.95 | 7.14 | 7.14 | -0.06 (-0.83%) | 22,752 |
17 Feb 2023 | INR | 7.34 | 7.34 | 6.95 | 7.2 | 7.2 | +0.02 (+0.28%) | 33,309 |
16 Feb 2023 | INR | 7.3 | 7.58 | 6.97 | 7.18 | 7.18 | -0.15 (-2.05%) | 25,574 |
15 Feb 2023 | INR | 7.88 | 7.88 | 7.33 | 7.33 | 7.33 | -0.38 (-4.93%) | 53,308 |
14 Feb 2023 | INR | 8.01 | 8.09 | 7.71 | 7.71 | 7.71 | -0.4 (-4.93%) | 30,975 |
13 Feb 2023 | INR | 8.2 | 8.2 | 7.7 | 8.11 | 8.11 | +0.12 (+1.50%) | 19,308 |
10 Feb 2023 | INR | 8.15 | 8.22 | 7.9 | 7.99 | 7.99 | +0.03 (+0.38%) | 16,968 |
9 Feb 2023 | INR | 7.5 | 8.1 | 7.5 | 7.96 | 7.96 | +0.08 (+1.02%) | 42,245 |
8 Feb 2023 | INR | 8 | 8.17 | 7.78 | 7.88 | 7.88 | -0.3 (-3.67%) | 12,783 |
7 Feb 2023 | INR | 8.2 | 8.29 | 7.67 | 8.18 | 8.18 | +0.11 (+1.36%) | 45,516 |
6 Feb 2023 | INR | 8.35 | 8.35 | 7.8 | 8.07 | 8.07 | -0.11 (-1.34%) | 11,579 |
3 Feb 2023 | INR | 7.75 | 8.2 | 7.75 | 8.18 | 8.18 | +0.03 (+0.37%) | 14,691 |
2 Feb 2023 | INR | 7.65 | 8.25 | 7.65 | 8.15 | 8.15 | +0.16 (+2.00%) | 12,454 |
1 Feb 2023 | INR | 8.04 | 8.55 | 7.95 | 7.99 | 7.99 | -0.22 (-2.68%) | 13,209 |
31 Jan 2023 | INR | 8.54 | 8.54 | 7.96 | 8.21 | 8.21 | -0.14 (-1.68%) | 15,829 |
30 Jan 2023 | INR | 8.69 | 8.72 | 7.9 | 8.35 | 8.35 | +0.04 (+0.48%) | 33,463 |
27 Jan 2023 | INR | 8.9 | 8.9 | 8.3 | 8.31 | 8.31 | -0.42 (-4.81%) | 25,246 |
25 Jan 2023 | INR | 8.9 | 8.9 | 8.51 | 8.73 | 8.73 | -0.06 (-0.68%) | 12,450 |
24 Jan 2023 | INR | 8.89 | 8.89 | 8.61 | 8.79 | 8.79 | 0.0 (0.0%) | 15,676 |
23 Jan 2023 | INR | 8.99 | 8.99 | 8.41 | 8.79 | 8.79 | -0.02 (-0.23%) | 20,214 |