Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | INR | 6.85 | 7.06 | 6.67 | 7.06 | 7.06 | +0.33 (+4.90%) | 68,087 |
2 Mar 2023 | INR | 6.86 | 7.3 | 6.62 | 6.73 | 6.73 | -0.23 (-3.30%) | 316,000 |
1 Mar 2023 | INR | 6.61 | 7 | 6.61 | 6.96 | 6.96 | +0.11 (+1.61%) | 59,815 |
28 Feb 2023 | INR | 6.98 | 6.98 | 6.46 | 6.85 | 6.85 | +0.13 (+1.93%) | 42,343 |
27 Feb 2023 | INR | 6.68 | 6.72 | 6.3 | 6.72 | 6.72 | +0.32 (+5%) | 100,561 |
24 Feb 2023 | INR | 6.18 | 6.4 | 5.92 | 6.4 | 6.4 | +0.3 (+4.92%) | 105,769 |
23 Feb 2023 | INR | 5.9 | 6.26 | 5.9 | 6.1 | 6.1 | -0.06 (-0.97%) | 28,014 |
22 Feb 2023 | INR | 6.44 | 6.44 | 6.12 | 6.16 | 6.16 | -0.28 (-4.35%) | 80,037 |
21 Feb 2023 | INR | 6.5 | 6.61 | 6.31 | 6.44 | 6.44 | -0.13 (-1.98%) | 39,918 |
20 Feb 2023 | INR | 6.66 | 6.66 | 6.46 | 6.57 | 6.57 | -0.1 (-1.50%) | 36,105 |
17 Feb 2023 | INR | 6.79 | 6.79 | 6.51 | 6.67 | 6.67 | -0.1 (-1.48%) | 48,786 |
16 Feb 2023 | INR | 6.89 | 7.03 | 6.63 | 6.77 | 6.77 | -0.06 (-0.88%) | 33,249 |
15 Feb 2023 | INR | 6.5 | 6.9 | 6.3 | 6.83 | 6.83 | +0.23 (+3.48%) | 93,412 |
14 Feb 2023 | INR | 6.89 | 6.89 | 6.59 | 6.6 | 6.6 | -0.33 (-4.76%) | 63,744 |
13 Feb 2023 | INR | 6.94 | 7 | 6.71 | 6.93 | 6.93 | +0.04 (+0.58%) | 12,798 |
10 Feb 2023 | INR | 6.88 | 7.15 | 6.7 | 6.89 | 6.89 | -0.09 (-1.29%) | 113,346 |
9 Feb 2023 | INR | 6.96 | 7.09 | 6.85 | 6.98 | 6.98 | -0.04 (-0.57%) | 88,677 |
8 Feb 2023 | INR | 6.74 | 7.04 | 6.38 | 7.02 | 7.02 | +0.31 (+4.62%) | 333,069 |
7 Feb 2023 | INR | 7.04 | 7.04 | 6.64 | 6.71 | 6.71 | -0.27 (-3.87%) | 103,642 |
6 Feb 2023 | INR | 6.81 | 7.3 | 6.81 | 6.98 | 6.98 | -0.17 (-2.38%) | 258,453 |
3 Feb 2023 | INR | 7.15 | 7.37 | 7.07 | 7.15 | 7.15 | -0.06 (-0.83%) | 16,505 |
2 Feb 2023 | INR | 7.15 | 7.44 | 7.15 | 7.21 | 7.21 | +0.04 (+0.56%) | 12,534 |
1 Feb 2023 | INR | 7.3 | 7.55 | 7.11 | 7.17 | 7.17 | -0.05 (-0.69%) | 161,644 |
31 Jan 2023 | INR | 7.3 | 7.3 | 7.03 | 7.22 | 7.22 | -0.07 (-0.96%) | 25,516 |
30 Jan 2023 | INR | 7.45 | 7.63 | 7.2 | 7.29 | 7.29 | -0.24 (-3.19%) | 79,227 |
27 Jan 2023 | INR | 7.51 | 7.79 | 7.41 | 7.53 | 7.53 | -0.27 (-3.46%) | 96,297 |
25 Jan 2023 | INR | 7.8 | 8.12 | 7.6 | 7.8 | 7.8 | -0.11 (-1.39%) | 75,710 |
24 Jan 2023 | INR | 7.85 | 8.15 | 7.65 | 7.91 | 7.91 | +0.01 (+0.13%) | 93,137 |
23 Jan 2023 | INR | 7.96 | 8.08 | 7.8 | 7.9 | 7.9 | -0.09 (-1.13%) | 17,803 |
20 Jan 2023 | INR | 8 | 8.18 | 7.96 | 7.99 | 7.99 | -0.1 (-1.24%) | 94,408 |