Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 3.7 | 3.8 | 3.62 | 3.72 | 3.72 | +0.06 (+1.64%) | 14,637 |
3 Mar 2023 | INR | 3.65 | 3.75 | 3.65 | 3.66 | 3.66 | -0.11 (-2.92%) | 15,862 |
2 Mar 2023 | INR | 3.74 | 3.77 | 3.62 | 3.77 | 3.77 | +0.17 (+4.72%) | 19,346 |
1 Mar 2023 | INR | 3.75 | 3.75 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 39,021 |
28 Feb 2023 | INR | 3.75 | 3.75 | 3.65 | 3.75 | 3.75 | +0.1 (+2.74%) | 9,740 |
27 Feb 2023 | INR | 3.65 | 3.65 | 3.58 | 3.65 | 3.65 | -0.01 (-0.27%) | 4,131 |
24 Feb 2023 | INR | 3.7 | 3.75 | 3.65 | 3.66 | 3.66 | -0.09 (-2.40%) | 9,858 |
23 Feb 2023 | INR | 3.57 | 3.79 | 3.57 | 3.75 | 3.75 | +0.14 (+3.88%) | 7,539 |
22 Feb 2023 | INR | 3.78 | 3.93 | 3.6 | 3.61 | 3.61 | -0.17 (-4.50%) | 50,450 |
21 Feb 2023 | INR | 3.89 | 3.89 | 3.63 | 3.78 | 3.78 | +0.03 (+0.80%) | 7,027 |
20 Feb 2023 | INR | 3.94 | 3.95 | 3.62 | 3.75 | 3.75 | -0.06 (-1.57%) | 94,525 |
17 Feb 2023 | INR | 3.75 | 3.82 | 3.69 | 3.81 | 3.81 | -0.07 (-1.80%) | 58,226 |
16 Feb 2023 | INR | 3.9 | 3.9 | 3.77 | 3.88 | 3.88 | -0.08 (-2.02%) | 27,376 |
15 Feb 2023 | INR | 3.95 | 4 | 3.9 | 3.96 | 3.96 | -0.1 (-2.46%) | 9,857 |
14 Feb 2023 | INR | 4.1 | 4.22 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 4,889 |
13 Feb 2023 | INR | 4.06 | 4.24 | 4.05 | 4.1 | 4.1 | -0.15 (-3.53%) | 9,900 |
10 Feb 2023 | INR | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | +0.2 (+4.94%) | 5,305 |
9 Feb 2023 | INR | 4.06 | 4.28 | 4 | 4.05 | 4.05 | -0.03 (-0.74%) | 8,937 |
8 Feb 2023 | INR | 4.2 | 4.2 | 4.08 | 4.08 | 4.08 | +0.08 (+2%) | 1,850 |
7 Feb 2023 | INR | 4.06 | 4.28 | 4 | 4 | 4 | -0.08 (-1.96%) | 4,867 |
6 Feb 2023 | INR | 4.01 | 4.33 | 4 | 4.08 | 4.08 | -0.07 (-1.69%) | 16,777 |
3 Feb 2023 | INR | 4.29 | 4.29 | 4.05 | 4.15 | 4.15 | +0.03 (+0.73%) | 4,435 |
2 Feb 2023 | INR | 4.15 | 4.18 | 4.05 | 4.12 | 4.12 | +0.13 (+3.26%) | 6,695 |
1 Feb 2023 | INR | 4.25 | 4.25 | 3.96 | 3.99 | 3.99 | -0.17 (-4.09%) | 48,511 |
31 Jan 2023 | INR | 4.05 | 4.25 | 4.05 | 4.16 | 4.16 | -0.07 (-1.65%) | 15,152 |
30 Jan 2023 | INR | 4.43 | 4.43 | 4.12 | 4.23 | 4.23 | -0.1 (-2.31%) | 13,836 |
27 Jan 2023 | INR | 4.2 | 4.49 | 4.2 | 4.33 | 4.33 | -0.02 (-0.46%) | 14,446 |
25 Jan 2023 | INR | 4.35 | 4.47 | 4.21 | 4.35 | 4.35 | 0.0 (0.0%) | 5,401 |
24 Jan 2023 | INR | 4.25 | 4.35 | 3.95 | 4.35 | 4.35 | +0.2 (+4.82%) | 42,790 |
23 Jan 2023 | INR | 4.1 | 4.34 | 4.1 | 4.15 | 4.15 | -0.1 (-2.35%) | 2,854 |