Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 8.15 | 8.34 | 8 | 8.16 | 8.16 | +0.06 (+0.74%) | 120,004 |
3 Mar 2023 | INR | 8.2 | 8.24 | 7.9 | 8.1 | 8.1 | +0.1 (+1.25%) | 140,539 |
2 Mar 2023 | INR | 8.35 | 8.4 | 7.92 | 8 | 8 | -0.24 (-2.91%) | 131,137 |
1 Mar 2023 | INR | 8.21 | 8.5 | 7.52 | 8.24 | 8.24 | +0.03 (+0.37%) | 119,780 |
28 Feb 2023 | INR | 8.95 | 8.95 | 8.15 | 8.21 | 8.21 | -0.4 (-4.65%) | 182,225 |
27 Feb 2023 | INR | 7.79 | 9.5 | 7.51 | 8.61 | 8.61 | +0.58 (+7.22%) | 280,132 |
24 Feb 2023 | INR | 8.51 | 8.72 | 7.95 | 8.03 | 8.03 | -0.39 (-4.63%) | 720,498 |
23 Feb 2023 | INR | 8.55 | 8.99 | 8.03 | 8.42 | 8.42 | +0.04 (+0.48%) | 201,000 |
22 Feb 2023 | INR | 9 | 9 | 8.3 | 8.38 | 8.38 | -0.35 (-4.01%) | 194,573 |
21 Feb 2023 | INR | 9.2 | 9.2 | 8.62 | 8.73 | 8.73 | -0.12 (-1.36%) | 154,834 |
20 Feb 2023 | INR | 8.94 | 9 | 8.6 | 8.85 | 8.85 | -0.03 (-0.34%) | 266,008 |
17 Feb 2023 | INR | 8.28 | 9.11 | 8.06 | 8.88 | 8.88 | +0.39 (+4.59%) | 304,168 |
16 Feb 2023 | INR | 9 | 9.5 | 8.3 | 8.49 | 8.49 | -0.62 (-6.81%) | 275,389 |
15 Feb 2023 | INR | 8.87 | 9.5 | 8.7 | 9.11 | 9.11 | +0.24 (+2.71%) | 521,393 |
14 Feb 2023 | INR | 8.85 | 8.9 | 8.62 | 8.87 | 8.87 | +0.12 (+1.37%) | 315,857 |
13 Feb 2023 | INR | 8.95 | 8.95 | 8.57 | 8.75 | 8.75 | +0.18 (+2.10%) | 254,639 |
10 Feb 2023 | INR | 8.95 | 9 | 8.5 | 8.57 | 8.57 | 0.0 (0.0%) | 376,480 |
9 Feb 2023 | INR | 8.74 | 9 | 8.46 | 8.57 | 8.57 | +0.22 (+2.63%) | 297,720 |
8 Feb 2023 | INR | 8 | 9.35 | 7.95 | 8.35 | 8.35 | +0.4 (+5.03%) | 1,152,998 |
7 Feb 2023 | INR | 7.42 | 8.15 | 7.42 | 7.95 | 7.95 | +0.64 (+8.76%) | 534,126 |
6 Feb 2023 | INR | 6.75 | 8.07 | 6.51 | 7.31 | 7.31 | +0.58 (+8.62%) | 635,165 |
3 Feb 2023 | INR | 7.02 | 7.02 | 6.3 | 6.73 | 6.73 | -0.29 (-4.13%) | 156,895 |
2 Feb 2023 | INR | 6.8 | 7.1 | 6.7 | 7.02 | 7.02 | +0.23 (+3.39%) | 127,195 |
1 Feb 2023 | INR | 7.07 | 7.2 | 6.3 | 6.79 | 6.79 | -0.28 (-3.96%) | 242,912 |
31 Jan 2023 | INR | 7.7 | 7.7 | 6.95 | 7.07 | 7.07 | -0.62 (-8.06%) | 457,072 |
30 Jan 2023 | INR | 7.89 | 7.96 | 7.5 | 7.69 | 7.69 | 0.0 (0.0%) | 70,643 |
27 Jan 2023 | INR | 7.94 | 7.95 | 7.6 | 7.69 | 7.69 | -0.19 (-2.41%) | 80,747 |
25 Jan 2023 | INR | 7.95 | 7.99 | 7.8 | 7.88 | 7.88 | -0.03 (-0.38%) | 101,142 |
24 Jan 2023 | INR | 7.86 | 7.97 | 7.62 | 7.91 | 7.91 | +0.14 (+1.80%) | 106,699 |
23 Jan 2023 | INR | 7.99 | 7.99 | 7.5 | 7.77 | 7.77 | -0.04 (-0.51%) | 106,745 |