Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 3.11 | 3.36 | 3.11 | 3.33 | 3.33 | -0.04 (-1.19%) | 48,603 |
3 Mar 2023 | INR | 3.5 | 3.5 | 3.36 | 3.37 | 3.37 | -0.17 (-4.80%) | 14,851 |
2 Mar 2023 | INR | 3.36 | 3.6 | 3.35 | 3.54 | 3.54 | +0.18 (+5.36%) | 44,186 |
1 Mar 2023 | INR | 3.34 | 3.41 | 3.31 | 3.36 | 3.36 | 0.0 (0.0%) | 22,409 |
28 Feb 2023 | INR | 3.31 | 3.5 | 3.29 | 3.36 | 3.36 | +0.01 (+0.30%) | 87,225 |
27 Feb 2023 | INR | 3.64 | 3.64 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 12,901 |
24 Feb 2023 | INR | 3.79 | 3.79 | 3.31 | 3.36 | 3.36 | -0.1 (-2.89%) | 33,389 |
23 Feb 2023 | INR | 3.63 | 3.63 | 3.44 | 3.46 | 3.46 | -0.03 (-0.86%) | 11,459 |
22 Feb 2023 | INR | 3.54 | 3.55 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 13,822 |
21 Feb 2023 | INR | 3.6 | 3.6 | 3.45 | 3.51 | 3.51 | -0.09 (-2.50%) | 12,699 |
20 Feb 2023 | INR | 3.8 | 3.8 | 3.55 | 3.6 | 3.6 | -0.04 (-1.10%) | 1,300 |
17 Feb 2023 | INR | 3.43 | 3.71 | 3.43 | 3.64 | 3.64 | -0.08 (-2.15%) | 53,340 |
16 Feb 2023 | INR | 3.42 | 3.84 | 3.42 | 3.72 | 3.72 | +0.02 (+0.54%) | 11,388 |
15 Feb 2023 | INR | 3.79 | 3.79 | 3.69 | 3.7 | 3.7 | -0.01 (-0.27%) | 6,387 |
14 Feb 2023 | INR | 3.81 | 3.86 | 3.6 | 3.71 | 3.71 | -0.1 (-2.62%) | 19,713 |
13 Feb 2023 | INR | 3.81 | 3.95 | 3.79 | 3.81 | 3.81 | 0.0 (0.0%) | 43,663 |
10 Feb 2023 | INR | 3.85 | 3.85 | 3.6 | 3.81 | 3.81 | +0.02 (+0.53%) | 18,583 |
9 Feb 2023 | INR | 3.6 | 3.8 | 3.54 | 3.79 | 3.79 | +0.21 (+5.87%) | 14,035 |
8 Feb 2023 | INR | 3.9 | 4.01 | 3.55 | 3.58 | 3.58 | -0.36 (-9.14%) | 234,741 |
7 Feb 2023 | INR | 3.89 | 4 | 3.85 | 3.94 | 3.94 | +0.09 (+2.34%) | 20,296 |
6 Feb 2023 | INR | 3.75 | 3.95 | 3.7 | 3.85 | 3.85 | +0.03 (+0.79%) | 31,267 |
3 Feb 2023 | INR | 3.89 | 3.91 | 3.74 | 3.82 | 3.82 | -0.09 (-2.30%) | 255,756 |
2 Feb 2023 | INR | 3.99 | 4 | 3.79 | 3.91 | 3.91 | +0.07 (+1.82%) | 13,973 |
1 Feb 2023 | INR | 4 | 4 | 3.8 | 3.84 | 3.84 | -0.11 (-2.78%) | 27,330 |
31 Jan 2023 | INR | 3.8 | 4.05 | 3.8 | 3.95 | 3.95 | +0.02 (+0.51%) | 46,717 |
30 Jan 2023 | INR | 3.69 | 4.04 | 3.67 | 3.93 | 3.93 | +0.07 (+1.81%) | 186,026 |
27 Jan 2023 | INR | 3.95 | 3.95 | 3.65 | 3.86 | 3.86 | +0.07 (+1.85%) | 35,345 |
25 Jan 2023 | INR | 3.59 | 3.83 | 3.54 | 3.79 | 3.79 | +0.09 (+2.43%) | 122,148 |
24 Jan 2023 | INR | 3.91 | 3.91 | 3.56 | 3.7 | 3.7 | -0.04 (-1.07%) | 113,451 |
23 Jan 2023 | INR | 3.74 | 3.74 | 3.65 | 3.74 | 3.74 | +0.17 (+4.76%) | 245,699 |