Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 8.7 | 8.9 | 8.61 | 8.67 | 8.67 | +0.01 (+0.12%) | 1,622,611 |
3 Mar 2023 | INR | 8.66 | 8.85 | 8.55 | 8.66 | 8.66 | +0.02 (+0.23%) | 1,931,906 |
2 Mar 2023 | INR | 8.78 | 8.85 | 8.6 | 8.64 | 8.64 | -0.21 (-2.37%) | 642,961 |
1 Mar 2023 | INR | 8.62 | 8.95 | 8.62 | 8.85 | 8.85 | +0.14 (+1.61%) | 4,519,366 |
28 Feb 2023 | INR | 8.56 | 8.78 | 8.5 | 8.71 | 8.71 | +0.16 (+1.87%) | 1,474,737 |
27 Feb 2023 | INR | 8.57 | 8.68 | 8.51 | 8.55 | 8.55 | -0.13 (-1.50%) | 753,471 |
24 Feb 2023 | INR | 8.63 | 8.88 | 8.63 | 8.68 | 8.68 | +0.04 (+0.46%) | 835,953 |
23 Feb 2023 | INR | 8.74 | 8.8 | 8.45 | 8.64 | 8.64 | -0.06 (-0.69%) | 926,626 |
22 Feb 2023 | INR | 8.9 | 8.92 | 8.64 | 8.7 | 8.7 | -0.22 (-2.47%) | 1,752,279 |
21 Feb 2023 | INR | 8.96 | 9.06 | 8.85 | 8.92 | 8.92 | 0.0 (0.0%) | 889,685 |
20 Feb 2023 | INR | 8.92 | 9.09 | 8.88 | 8.92 | 8.92 | -0.07 (-0.78%) | 947,239 |
17 Feb 2023 | INR | 9.05 | 9.26 | 8.93 | 8.99 | 8.99 | -0.12 (-1.32%) | 962,497 |
16 Feb 2023 | INR | 9.22 | 9.51 | 9.05 | 9.11 | 9.11 | +0.02 (+0.22%) | 1,690,603 |
15 Feb 2023 | INR | 8.89 | 9.18 | 8.89 | 9.09 | 9.09 | +0.07 (+0.78%) | 698,829 |
14 Feb 2023 | INR | 9.21 | 9.41 | 8.96 | 9.02 | 9.02 | -0.22 (-2.38%) | 977,955 |
13 Feb 2023 | INR | 9.39 | 9.51 | 9.21 | 9.24 | 9.24 | -0.19 (-2.01%) | 487,571 |
10 Feb 2023 | INR | 9.37 | 9.71 | 9.3 | 9.43 | 9.43 | -0.02 (-0.21%) | 899,281 |
9 Feb 2023 | INR | 9.55 | 9.58 | 9.26 | 9.45 | 9.45 | -0.13 (-1.36%) | 2,545,978 |
8 Feb 2023 | INR | 9 | 9.8 | 9 | 9.58 | 9.58 | +0.65 (+7.28%) | 3,951,346 |
7 Feb 2023 | INR | 8.95 | 9.05 | 8.9 | 8.93 | 8.93 | -0.04 (-0.45%) | 1,260,665 |
6 Feb 2023 | INR | 8.86 | 9.1 | 8.86 | 8.97 | 8.97 | +0.12 (+1.36%) | 993,214 |
3 Feb 2023 | INR | 8.96 | 9.06 | 8.64 | 8.85 | 8.85 | -0.11 (-1.23%) | 1,463,517 |
2 Feb 2023 | INR | 8.89 | 9.19 | 8.89 | 8.96 | 8.96 | 0.0 (0.0%) | 513,297 |
1 Feb 2023 | INR | 9.19 | 9.36 | 8.86 | 8.96 | 8.96 | -0.13 (-1.43%) | 881,386 |
31 Jan 2023 | INR | 8.98 | 9.25 | 8.85 | 9.09 | 9.09 | +0.13 (+1.45%) | 1,217,480 |
30 Jan 2023 | INR | 8.81 | 9.3 | 8.81 | 8.96 | 8.96 | +0.06 (+0.67%) | 1,487,405 |
27 Jan 2023 | INR | 9.36 | 9.68 | 8.65 | 8.9 | 8.9 | -0.47 (-5.02%) | 1,286,100 |
25 Jan 2023 | INR | 9.55 | 9.6 | 9.34 | 9.37 | 9.37 | -0.24 (-2.50%) | 516,133 |
24 Jan 2023 | INR | 9.52 | 9.75 | 9.51 | 9.61 | 9.61 | +0.01 (+0.10%) | 807,457 |
23 Jan 2023 | INR | 9.71 | 9.79 | 9.57 | 9.6 | 9.6 | -0.1 (-1.03%) | 523,234 |