Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | INR | 1.73 | 1.78 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 923,835 |
2 Mar 2023 | INR | 1.8 | 1.85 | 1.72 | 1.73 | 1.73 | -0.08 (-4.42%) | 2,574,550 |
1 Mar 2023 | INR | 1.75 | 1.83 | 1.74 | 1.81 | 1.81 | +0.06 (+3.43%) | 1,205,171 |
28 Feb 2023 | INR | 1.84 | 1.84 | 1.74 | 1.75 | 1.75 | -0.08 (-4.37%) | 1,128,074 |
27 Feb 2023 | INR | 1.85 | 1.85 | 1.8 | 1.83 | 1.83 | +0.06 (+3.39%) | 1,809,272 |
24 Feb 2023 | INR | 1.69 | 1.77 | 1.67 | 1.77 | 1.77 | +0.08 (+4.73%) | 750,169 |
23 Feb 2023 | INR | 1.65 | 1.7 | 1.64 | 1.69 | 1.69 | -0.02 (-1.17%) | 1,141,296 |
22 Feb 2023 | INR | 1.75 | 1.75 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 730,830 |
21 Feb 2023 | INR | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 516,193 |
20 Feb 2023 | INR | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 1,021,490 |
17 Feb 2023 | INR | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 1,070,169 |
16 Feb 2023 | INR | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 935,120 |
15 Feb 2023 | INR | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 580,432 |
14 Feb 2023 | INR | 1.82 | 1.85 | 1.78 | 1.83 | 1.83 | 0.0 (0.0%) | 1,007,311 |
13 Feb 2023 | INR | 1.84 | 1.85 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 826,822 |
10 Feb 2023 | INR | 1.8 | 1.84 | 1.78 | 1.84 | 1.84 | +0.02 (+1.10%) | 1,005,239 |
9 Feb 2023 | INR | 1.8 | 1.88 | 1.79 | 1.82 | 1.82 | -0.06 (-3.19%) | 1,811,254 |
8 Feb 2023 | INR | 1.82 | 1.9 | 1.8 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,776,995 |
7 Feb 2023 | INR | 1.99 | 2 | 1.89 | 1.89 | 1.89 | -0.09 (-4.55%) | 2,160,249 |
6 Feb 2023 | INR | 1.9 | 2 | 1.85 | 1.98 | 1.98 | +0.07 (+3.66%) | 1,699,287 |
3 Feb 2023 | INR | 1.9 | 1.99 | 1.81 | 1.91 | 1.91 | +0.01 (+0.53%) | 2,605,013 |
2 Feb 2023 | INR | 1.95 | 1.98 | 1.89 | 1.9 | 1.9 | -0.08 (-4.04%) | 1,578,477 |
1 Feb 2023 | INR | 2.05 | 2.08 | 1.94 | 1.98 | 1.98 | -0.06 (-2.94%) | 1,133,843 |
31 Jan 2023 | INR | 1.91 | 2.04 | 1.91 | 2.04 | 2.04 | +0.09 (+4.62%) | 650,190 |
30 Jan 2023 | INR | 2.05 | 2.1 | 1.93 | 1.95 | 1.95 | -0.08 (-3.94%) | 1,360,543 |
27 Jan 2023 | INR | 2.1 | 2.14 | 2.01 | 2.03 | 2.03 | -0.04 (-1.93%) | 1,288,711 |
25 Jan 2023 | INR | 1.97 | 2.07 | 1.93 | 2.07 | 2.07 | +0.09 (+4.55%) | 1,375,886 |
24 Jan 2023 | INR | 1.98 | 2.04 | 1.96 | 1.98 | 1.98 | -0.05 (-2.46%) | 1,565,442 |
23 Jan 2023 | INR | 2.02 | 2.08 | 2 | 2.03 | 2.03 | -0.03 (-1.46%) | 1,602,745 |
20 Jan 2023 | INR | 2.08 | 2.1 | 2.03 | 2.06 | 2.06 | -0.02 (-0.96%) | 611,926 |