Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 4.05 | 4.28 | 3.6 | 4.17 | 4.17 | +0.12 (+2.96%) | 44,672 |
3 Mar 2023 | INR | 4.15 | 4.4 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 36,616 |
2 Mar 2023 | INR | 4.08 | 4.22 | 3.93 | 4.02 | 4.02 | +0.08 (+2.03%) | 25,418 |
1 Mar 2023 | INR | 4.05 | 4.05 | 3.91 | 3.94 | 3.94 | +0.12 (+3.14%) | 7,971 |
28 Feb 2023 | INR | 4.15 | 4.15 | 3.8 | 3.82 | 3.82 | -0.2 (-4.98%) | 19,642 |
27 Feb 2023 | INR | 4.1 | 4.2 | 3.94 | 4.02 | 4.02 | -0.04 (-0.99%) | 4,602 |
24 Feb 2023 | INR | 3.98 | 4.63 | 3.95 | 4.06 | 4.06 | +0.07 (+1.75%) | 46,328 |
23 Feb 2023 | INR | 4 | 4.06 | 3.95 | 3.99 | 3.99 | +0.05 (+1.27%) | 16,959 |
22 Feb 2023 | INR | 3.96 | 4.05 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 9,563 |
21 Feb 2023 | INR | 4.08 | 4.08 | 3.95 | 3.95 | 3.95 | -0.11 (-2.71%) | 6,207 |
20 Feb 2023 | INR | 4.15 | 4.15 | 3.95 | 4.06 | 4.06 | -0.01 (-0.25%) | 12,637 |
17 Feb 2023 | INR | 4.14 | 4.14 | 3.97 | 4.07 | 4.07 | +0.12 (+3.04%) | 14,254 |
16 Feb 2023 | INR | 4 | 4.2 | 3.85 | 3.95 | 3.95 | -0.1 (-2.47%) | 14,922 |
15 Feb 2023 | INR | 4.11 | 4.11 | 4.02 | 4.05 | 4.05 | -0.06 (-1.46%) | 7,981 |
14 Feb 2023 | INR | 4 | 4.18 | 3.96 | 4.11 | 4.11 | +0.04 (+0.98%) | 13,508 |
13 Feb 2023 | INR | 4.2 | 4.2 | 3.98 | 4.07 | 4.07 | 0.0 (0.0%) | 19,394 |
10 Feb 2023 | INR | 3.95 | 4.27 | 3.7 | 4.07 | 4.07 | +0.06 (+1.50%) | 36,944 |
9 Feb 2023 | INR | 4.33 | 4.33 | 3.76 | 4.01 | 4.01 | -0.04 (-0.99%) | 103,355 |
8 Feb 2023 | INR | 4.37 | 4.37 | 3.62 | 4.05 | 4.05 | -0.13 (-3.11%) | 57,892 |
7 Feb 2023 | INR | 4.28 | 4.48 | 3.85 | 4.18 | 4.18 | -0.3 (-6.70%) | 69,062 |
6 Feb 2023 | INR | 3.94 | 4.7 | 3.35 | 4.48 | 4.48 | +0.54 (+13.71%) | 99,971 |
3 Feb 2023 | INR | 4.21 | 4.38 | 3.42 | 3.94 | 3.94 | -0.33 (-7.73%) | 104,792 |
2 Feb 2023 | INR | 4.44 | 4.44 | 4.25 | 4.27 | 4.27 | -0.17 (-3.83%) | 13,389 |
1 Feb 2023 | INR | 4.45 | 4.6 | 4.27 | 4.44 | 4.44 | -0.01 (-0.22%) | 41,801 |
31 Jan 2023 | INR | 4.68 | 4.68 | 4.25 | 4.45 | 4.45 | -0.05 (-1.11%) | 10,048 |
30 Jan 2023 | INR | 4.69 | 4.69 | 4.22 | 4.5 | 4.5 | +0.11 (+2.51%) | 13,994 |
27 Jan 2023 | INR | 4.5 | 4.7 | 4.14 | 4.39 | 4.39 | -0.12 (-2.66%) | 61,524 |
25 Jan 2023 | INR | 4.75 | 4.75 | 3.85 | 4.51 | 4.51 | -0.11 (-2.38%) | 36,926 |
24 Jan 2023 | INR | 4.79 | 4.79 | 4.57 | 4.62 | 4.62 | +0.02 (+0.43%) | 3,672 |
23 Jan 2023 | INR | 4.56 | 4.79 | 4.48 | 4.6 | 4.6 | +0.04 (+0.88%) | 21,730 |