Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 2.58 | 2.76 | 2.58 | 2.65 | 2.65 | -0.05 (-1.85%) | 25,453 |
3 Mar 2023 | INR | 2.8 | 2.8 | 2.66 | 2.7 | 2.7 | -0.1 (-3.57%) | 37,245 |
2 Mar 2023 | INR | 2.8 | 2.85 | 2.73 | 2.8 | 2.8 | -0.07 (-2.44%) | 3,663 |
1 Mar 2023 | INR | 2.62 | 2.87 | 2.62 | 2.87 | 2.87 | +0.13 (+4.74%) | 1,154 |
28 Feb 2023 | INR | 2.77 | 2.88 | 2.74 | 2.74 | 2.74 | -0.14 (-4.86%) | 16,688 |
27 Feb 2023 | INR | 3.15 | 3.15 | 2.88 | 2.88 | 2.88 | -0.15 (-4.95%) | 17,269 |
24 Feb 2023 | INR | 3.13 | 3.15 | 2.96 | 3.03 | 3.03 | -0.08 (-2.57%) | 12,111 |
23 Feb 2023 | INR | 3.03 | 3.27 | 3.03 | 3.11 | 3.11 | -0.03 (-0.96%) | 9,405 |
22 Feb 2023 | INR | 2.95 | 3.14 | 2.87 | 3.14 | 3.14 | +0.13 (+4.32%) | 33,795 |
21 Feb 2023 | INR | 3.1 | 3.14 | 3.01 | 3.01 | 3.01 | -0.15 (-4.75%) | 14,442 |
20 Feb 2023 | INR | 3.23 | 3.25 | 3.1 | 3.16 | 3.16 | -0.1 (-3.07%) | 26,433 |
17 Feb 2023 | INR | 3.4 | 3.56 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 17,118 |
16 Feb 2023 | INR | 3.65 | 3.65 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 20,151 |
15 Feb 2023 | INR | 3.85 | 3.85 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 15,889 |
14 Feb 2023 | INR | 3.55 | 3.8 | 3.55 | 3.8 | 3.8 | +0.14 (+3.83%) | 34,638 |
13 Feb 2023 | INR | 3.43 | 3.69 | 3.43 | 3.66 | 3.66 | +0.06 (+1.67%) | 21,026 |
10 Feb 2023 | INR | 3.45 | 3.65 | 3.36 | 3.6 | 3.6 | +0.09 (+2.56%) | 9,067 |
9 Feb 2023 | INR | 3.52 | 3.83 | 3.51 | 3.51 | 3.51 | -0.18 (-4.88%) | 6,592 |
8 Feb 2023 | INR | 3.85 | 3.85 | 3.65 | 3.69 | 3.69 | -0.14 (-3.66%) | 2,653 |
7 Feb 2023 | INR | 3.9 | 3.9 | 3.73 | 3.83 | 3.83 | -0.09 (-2.30%) | 6,115 |
6 Feb 2023 | INR | 4 | 4 | 3.74 | 3.92 | 3.92 | -0.01 (-0.25%) | 8,264 |
3 Feb 2023 | INR | 4.05 | 4.05 | 3.81 | 3.93 | 3.93 | -0.03 (-0.76%) | 8,115 |
2 Feb 2023 | INR | 4.2 | 4.2 | 3.91 | 3.96 | 3.96 | -0.13 (-3.18%) | 13,392 |
1 Feb 2023 | INR | 3.9 | 4.14 | 3.9 | 4.09 | 4.09 | +0.09 (+2.25%) | 10,987 |
31 Jan 2023 | INR | 4.1 | 4.1 | 3.95 | 4 | 4 | -0.06 (-1.48%) | 3,141 |
30 Jan 2023 | INR | 4 | 4.15 | 3.93 | 4.06 | 4.06 | +0.06 (+1.50%) | 5,352 |
27 Jan 2023 | INR | 4.1 | 4.19 | 4 | 4 | 4 | -0.04 (-0.99%) | 816 |
25 Jan 2023 | INR | 4.17 | 4.42 | 4.04 | 4.04 | 4.04 | -0.21 (-4.94%) | 29,413 |
24 Jan 2023 | INR | 4.33 | 4.4 | 4.12 | 4.25 | 4.25 | +0.04 (+0.95%) | 8,696 |
23 Jan 2023 | INR | 3.94 | 4.21 | 3.94 | 4.21 | 4.21 | +0.18 (+4.47%) | 33,717 |