Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 6.69 | 6.69 | 6.2 | 6.23 | 6.23 | -0.29 (-4.45%) | 25,763 |
3 Mar 2023 | INR | 6.82 | 6.95 | 6.48 | 6.52 | 6.52 | -0.3 (-4.40%) | 34,049 |
2 Mar 2023 | INR | 7.04 | 7.1 | 6.53 | 6.82 | 6.82 | -0.05 (-0.73%) | 43,230 |
1 Mar 2023 | INR | 7.2 | 7.2 | 6.52 | 6.87 | 6.87 | +0.01 (+0.15%) | 49,806 |
28 Feb 2023 | INR | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | +0.32 (+4.89%) | 13,208 |
27 Feb 2023 | INR | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | +0.31 (+4.98%) | 33,636 |
24 Feb 2023 | INR | 5.68 | 6.24 | 5.68 | 6.23 | 6.23 | +0.26 (+4.36%) | 49,218 |
23 Feb 2023 | INR | 6.59 | 6.59 | 5.97 | 5.97 | 5.97 | -0.31 (-4.94%) | 99,533 |
22 Feb 2023 | INR | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | +0.29 (+4.84%) | 4,846 |
21 Feb 2023 | INR | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | +0.28 (+4.90%) | 9,271 |
20 Feb 2023 | INR | 5.17 | 5.71 | 5.17 | 5.71 | 5.71 | +0.27 (+4.96%) | 22,021 |
17 Feb 2023 | INR | 5.43 | 5.7 | 5.43 | 5.44 | 5.44 | -0.27 (-4.73%) | 85,572 |
16 Feb 2023 | INR | 5.71 | 6.31 | 5.71 | 5.71 | 5.71 | -0.3 (-4.99%) | 220,061 |
15 Feb 2023 | INR | 6.01 | 6.63 | 6.01 | 6.01 | 6.01 | -0.31 (-4.91%) | 146,627 |
14 Feb 2023 | INR | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.33 (-4.96%) | 4,163 |
13 Feb 2023 | INR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 3,733 |
10 Feb 2023 | INR | 7 | 7 | 7 | 7 | 7 | -0.36 (-4.89%) | 10,947 |
9 Feb 2023 | INR | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.38 (-4.91%) | 6,338 |
8 Feb 2023 | INR | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.4 (-4.91%) | 5,979 |
7 Feb 2023 | INR | 8.15 | 8.53 | 8.14 | 8.14 | 8.14 | -0.42 (-4.91%) | 23,364 |
6 Feb 2023 | INR | 7.76 | 8.56 | 7.76 | 8.56 | 8.56 | +0.4 (+4.90%) | 364,809 |
3 Feb 2023 | INR | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.42 (-4.90%) | 2,697 |
2 Feb 2023 | INR | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.45 (-4.98%) | 2,353 |
1 Feb 2023 | INR | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.47 (-4.95%) | 9,218 |
31 Jan 2023 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | -0.49 (-4.90%) | 3,999 |
30 Jan 2023 | INR | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.52 (-4.95%) | 2,488 |
27 Jan 2023 | INR | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.55 (-4.97%) | 6,870 |
25 Jan 2023 | INR | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.58 (-4.98%) | 13,160 |
24 Jan 2023 | INR | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.61 (-4.98%) | 30,479 |
23 Jan 2023 | INR | 13.53 | 13.53 | 12.25 | 12.25 | 12.25 | -0.64 (-4.97%) | 697,463 |