Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 2.35 | 2.38 | 2.18 | 2.19 | 2.19 | -0.1 (-4.37%) | 515,405 |
3 Mar 2023 | INR | 2.2 | 2.35 | 2.15 | 2.29 | 2.29 | +0.03 (+1.33%) | 580,034 |
2 Mar 2023 | INR | 2.31 | 2.31 | 2.15 | 2.26 | 2.26 | +0.06 (+2.73%) | 870,899 |
1 Mar 2023 | INR | 2.19 | 2.2 | 2 | 2.2 | 2.2 | +0.1 (+4.76%) | 322,282 |
28 Feb 2023 | INR | 2.29 | 2.29 | 2.09 | 2.1 | 2.1 | -0.09 (-4.11%) | 794,576 |
27 Feb 2023 | INR | 2.13 | 2.22 | 2.11 | 2.19 | 2.19 | -0.03 (-1.35%) | 452,568 |
24 Feb 2023 | INR | 2.33 | 2.4 | 2.22 | 2.22 | 2.22 | -0.11 (-4.72%) | 1,092,594 |
23 Feb 2023 | INR | 2.3 | 2.36 | 2.26 | 2.33 | 2.33 | +0.08 (+3.56%) | 1,122,104 |
22 Feb 2023 | INR | 2.05 | 2.25 | 2.05 | 2.25 | 2.25 | +0.1 (+4.65%) | 1,963,866 |
21 Feb 2023 | INR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.11 (-4.87%) | 57,476 |
20 Feb 2023 | INR | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.11 (-4.64%) | 32,104 |
17 Feb 2023 | INR | 2.61 | 2.61 | 2.37 | 2.37 | 2.37 | -0.12 (-4.82%) | 1,395,235 |
16 Feb 2023 | INR | 2.47 | 2.49 | 2.45 | 2.49 | 2.49 | +0.11 (+4.62%) | 569,216 |
15 Feb 2023 | INR | 2.38 | 2.38 | 2.03 | 2.38 | 2.38 | +0.21 (+9.68%) | 3,780,111 |
14 Feb 2023 | INR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | +0.19 (+9.60%) | 544,536 |
13 Feb 2023 | INR | 1.94 | 1.98 | 1.89 | 1.98 | 1.98 | +0.18 (+10%) | 889,571 |
10 Feb 2023 | INR | 1.89 | 1.89 | 1.75 | 1.8 | 1.8 | -0.01 (-0.55%) | 532,873 |
9 Feb 2023 | INR | 1.93 | 1.93 | 1.77 | 1.81 | 1.81 | -0.02 (-1.09%) | 267,157 |
8 Feb 2023 | INR | 1.64 | 1.87 | 1.64 | 1.83 | 1.83 | +0.09 (+5.17%) | 491,560 |
7 Feb 2023 | INR | 1.75 | 1.8 | 1.66 | 1.74 | 1.74 | -0.03 (-1.69%) | 386,445 |
6 Feb 2023 | INR | 1.89 | 1.89 | 1.77 | 1.77 | 1.77 | -0.19 (-9.69%) | 1,054,739 |
3 Feb 2023 | INR | 2.17 | 2.22 | 1.96 | 1.96 | 1.96 | -0.21 (-9.68%) | 2,056,445 |
2 Feb 2023 | INR | 2.38 | 2.46 | 2.02 | 2.17 | 2.17 | -0.07 (-3.13%) | 5,908,250 |
1 Feb 2023 | INR | 2.28 | 2.28 | 1.88 | 2.24 | 2.24 | +0.16 (+7.69%) | 1,293,583 |
31 Jan 2023 | INR | 2 | 2.08 | 1.89 | 2.08 | 2.08 | +0.34 (+19.54%) | 1,862,131 |
30 Jan 2023 | INR | 1.4 | 1.74 | 1.4 | 1.74 | 1.74 | +0.29 (+20.00%) | 1,778,094 |
27 Jan 2023 | INR | 1.37 | 1.57 | 1.34 | 1.45 | 1.45 | +0.08 (+5.84%) | 1,092,605 |
25 Jan 2023 | INR | 1.36 | 1.38 | 1.28 | 1.37 | 1.37 | +0.07 (+5.38%) | 140,991 |
24 Jan 2023 | INR | 1.46 | 1.46 | 1.27 | 1.3 | 1.3 | -0.13 (-9.09%) | 432,458 |
23 Jan 2023 | INR | 1.46 | 1.55 | 1.36 | 1.43 | 1.43 | -0.01 (-0.69%) | 342,380 |