Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 3.2 | 3.2 | 3.02 | 3.05 | 3.05 | -0.07 (-2.24%) | 152,154 |
23 Feb 2024 | INR | 3.2 | 3.2 | 3.02 | 3.12 | 3.12 | -0.02 (-0.64%) | 179,007 |
22 Feb 2024 | INR | 3.39 | 3.39 | 3.12 | 3.14 | 3.14 | -0.14 (-4.27%) | 101,193 |
21 Feb 2024 | INR | 3.38 | 3.39 | 3.26 | 3.28 | 3.28 | +0.05 (+1.55%) | 398,836 |
20 Feb 2024 | INR | 3.08 | 3.23 | 3.08 | 3.23 | 3.23 | +0.15 (+4.87%) | 256,445 |
19 Feb 2024 | INR | 3.14 | 3.22 | 3.02 | 3.08 | 3.08 | 0.0 (0.0%) | 101,176 |
16 Feb 2024 | INR | 3.12 | 3.15 | 3.02 | 3.08 | 3.08 | 0.0 (0.0%) | 63,068 |
15 Feb 2024 | INR | 3.06 | 3.13 | 3.01 | 3.08 | 3.08 | +0.08 (+2.67%) | 98,281 |
14 Feb 2024 | INR | 3.13 | 3.18 | 2.95 | 3 | 3 | -0.07 (-2.28%) | 286,331 |
13 Feb 2024 | INR | 3.14 | 3.21 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 149,740 |
12 Feb 2024 | INR | 3.25 | 3.25 | 3.09 | 3.1 | 3.1 | -0.15 (-4.62%) | 350,493 |
9 Feb 2024 | INR | 3.27 | 3.3 | 3.12 | 3.25 | 3.25 | +0.1 (+3.17%) | 144,599 |
8 Feb 2024 | INR | 3.24 | 3.36 | 3.12 | 3.15 | 3.15 | -0.09 (-2.78%) | 152,304 |
7 Feb 2024 | INR | 3.28 | 3.28 | 3.1 | 3.24 | 3.24 | +0.08 (+2.53%) | 227,294 |
6 Feb 2024 | INR | 3.15 | 3.32 | 3.1 | 3.16 | 3.16 | -0.03 (-0.94%) | 272,583 |
5 Feb 2024 | INR | 3.27 | 3.34 | 3.17 | 3.19 | 3.19 | -0.02 (-0.62%) | 83,613 |
2 Feb 2024 | INR | 3.2 | 3.37 | 3.2 | 3.21 | 3.21 | -0.07 (-2.13%) | 156,769 |
1 Feb 2024 | INR | 3.37 | 3.49 | 3.23 | 3.28 | 3.28 | -0.11 (-3.24%) | 145,564 |
31 Jan 2024 | INR | 3.37 | 3.55 | 3.33 | 3.39 | 3.39 | -0.05 (-1.45%) | 92,526 |
30 Jan 2024 | INR | 3.51 | 3.51 | 3.31 | 3.44 | 3.44 | +0.07 (+2.08%) | 60,826 |
29 Jan 2024 | INR | 3.33 | 3.39 | 3.16 | 3.37 | 3.37 | +0.1 (+3.06%) | 95,200 |
25 Jan 2024 | INR | 3.29 | 3.39 | 3.13 | 3.27 | 3.27 | -0.02 (-0.61%) | 213,126 |
24 Jan 2024 | INR | 3.58 | 3.58 | 3.26 | 3.29 | 3.29 | -0.13 (-3.80%) | 192,708 |
23 Jan 2024 | INR | 3.46 | 3.66 | 3.4 | 3.42 | 3.42 | -0.14 (-3.93%) | 102,450 |
20 Jan 2024 | INR | 3.65 | 3.65 | 3.45 | 3.56 | 3.56 | -0.04 (-1.11%) | 157,223 |
19 Jan 2024 | INR | 3.43 | 3.6 | 3.31 | 3.6 | 3.6 | +0.17 (+4.96%) | 621,224 |
18 Jan 2024 | INR | 3.59 | 3.59 | 3.36 | 3.43 | 3.43 | -0.04 (-1.15%) | 88,639 |
17 Jan 2024 | INR | 3.56 | 3.68 | 3.43 | 3.47 | 3.47 | -0.09 (-2.53%) | 116,827 |
16 Jan 2024 | INR | 3.54 | 3.7 | 3.54 | 3.56 | 3.56 | -0.03 (-0.84%) | 67,863 |
15 Jan 2024 | INR | 3.8 | 3.8 | 3.55 | 3.59 | 3.59 | -0.12 (-3.23%) | 146,512 |