Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1.88 | 1.9 | 1.75 | 1.8 | 1.8 | +0.01 (+0.56%) | 52,901 |
3 Mar 2023 | INR | 1.83 | 1.89 | 1.77 | 1.79 | 1.79 | -0.04 (-2.19%) | 63,055 |
2 Mar 2023 | INR | 1.74 | 1.85 | 1.7 | 1.83 | 1.83 | +0.06 (+3.39%) | 45,794 |
1 Mar 2023 | INR | 1.84 | 1.93 | 1.62 | 1.77 | 1.77 | +0.06 (+3.51%) | 156,837 |
28 Feb 2023 | INR | 1.64 | 1.9 | 1.6 | 1.71 | 1.71 | +0.08 (+4.91%) | 66,629 |
27 Feb 2023 | INR | 1.6 | 1.69 | 1.56 | 1.63 | 1.63 | +0.05 (+3.16%) | 65,578 |
24 Feb 2023 | INR | 1.6 | 1.63 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 72,211 |
23 Feb 2023 | INR | 1.65 | 1.65 | 1.57 | 1.62 | 1.62 | -0.02 (-1.22%) | 23,847 |
22 Feb 2023 | INR | 1.75 | 1.75 | 1.61 | 1.64 | 1.64 | -0.06 (-3.53%) | 80,394 |
21 Feb 2023 | INR | 1.75 | 1.84 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 43,438 |
20 Feb 2023 | INR | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 63,551 |
17 Feb 2023 | INR | 1.71 | 1.81 | 1.71 | 1.77 | 1.77 | +0.01 (+0.57%) | 42,167 |
16 Feb 2023 | INR | 1.7 | 1.83 | 1.7 | 1.76 | 1.76 | -0.02 (-1.12%) | 30,460 |
15 Feb 2023 | INR | 1.81 | 1.82 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 21,096 |
14 Feb 2023 | INR | 1.85 | 1.85 | 1.73 | 1.79 | 1.79 | -0.01 (-0.56%) | 471,886 |
13 Feb 2023 | INR | 1.8 | 1.85 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 78,844 |
10 Feb 2023 | INR | 1.76 | 1.89 | 1.74 | 1.8 | 1.8 | -0.05 (-2.70%) | 285,472 |
9 Feb 2023 | INR | 1.87 | 1.9 | 1.78 | 1.85 | 1.85 | +0.06 (+3.35%) | 62,095 |
8 Feb 2023 | INR | 1.95 | 1.95 | 1.76 | 1.79 | 1.79 | -0.12 (-6.28%) | 86,711 |
7 Feb 2023 | INR | 1.94 | 1.97 | 1.8 | 1.91 | 1.91 | +0.01 (+0.53%) | 32,924 |
6 Feb 2023 | INR | 1.84 | 1.93 | 1.84 | 1.9 | 1.9 | -0.03 (-1.55%) | 68,807 |
3 Feb 2023 | INR | 2.05 | 2.05 | 1.78 | 1.93 | 1.93 | -0.06 (-3.02%) | 69,027 |
2 Feb 2023 | INR | 2.01 | 2.01 | 1.95 | 1.99 | 1.99 | 0.0 (0.0%) | 27,113 |
1 Feb 2023 | INR | 1.95 | 2.02 | 1.92 | 1.99 | 1.99 | +0.02 (+1.02%) | 27,495 |
31 Jan 2023 | INR | 1.92 | 2.01 | 1.86 | 1.97 | 1.97 | +0.07 (+3.68%) | 38,463 |
30 Jan 2023 | INR | 1.91 | 1.94 | 1.82 | 1.9 | 1.9 | -0.06 (-3.06%) | 48,929 |
27 Jan 2023 | INR | 2 | 2.04 | 1.91 | 1.96 | 1.96 | -0.04 (-2%) | 55,460 |
25 Jan 2023 | INR | 2 | 2.05 | 1.94 | 2 | 2 | -0.03 (-1.48%) | 57,021 |
24 Jan 2023 | INR | 2.02 | 2.07 | 1.92 | 2.03 | 2.03 | 0.0 (0.0%) | 67,759 |
23 Jan 2023 | INR | 2.08 | 2.1 | 2.01 | 2.03 | 2.03 | -0.04 (-1.93%) | 53,358 |