Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1.18 | 1.2 | 1.14 | 1.18 | 1.18 | 0.0 (0.0%) | 776,196 |
3 Mar 2023 | INR | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 459,703 |
2 Mar 2023 | INR | 1.25 | 1.25 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 411,561 |
1 Mar 2023 | INR | 1.21 | 1.24 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 784,113 |
28 Feb 2023 | INR | 1.28 | 1.3 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 620,449 |
27 Feb 2023 | INR | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 498,229 |
24 Feb 2023 | INR | 1.33 | 1.33 | 1.25 | 1.31 | 1.31 | 0.0 (0.0%) | 572,348 |
23 Feb 2023 | INR | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 315,863 |
22 Feb 2023 | INR | 1.35 | 1.37 | 1.28 | 1.32 | 1.32 | -0.01 (-0.75%) | 264,514 |
21 Feb 2023 | INR | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 529,330 |
20 Feb 2023 | INR | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 314,973 |
17 Feb 2023 | INR | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 296,218 |
16 Feb 2023 | INR | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 261,240 |
15 Feb 2023 | INR | 1.46 | 1.46 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 410,141 |
14 Feb 2023 | INR | 1.49 | 1.49 | 1.38 | 1.43 | 1.43 | -0.02 (-1.38%) | 351,128 |
13 Feb 2023 | INR | 1.56 | 1.59 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 924,052 |
10 Feb 2023 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.07 (+4.83%) | 537,652 |
9 Feb 2023 | INR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.06 (+4.32%) | 264,935 |
8 Feb 2023 | INR | 1.33 | 1.42 | 1.32 | 1.39 | 1.39 | +0.03 (+2.21%) | 819,752 |
7 Feb 2023 | INR | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 761,647 |
6 Feb 2023 | INR | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 351,690 |
3 Feb 2023 | INR | 1.6 | 1.6 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 591,370 |
2 Feb 2023 | INR | 1.69 | 1.72 | 1.56 | 1.57 | 1.57 | -0.07 (-4.27%) | 1,206,656 |
1 Feb 2023 | INR | 1.99 | 1.99 | 1.64 | 1.64 | 1.64 | -0.18 (-9.89%) | 3,632,643 |
31 Jan 2023 | INR | 1.73 | 1.82 | 1.6 | 1.82 | 1.82 | +0.3 (+19.74%) | 2,992,734 |
30 Jan 2023 | INR | 1.44 | 1.55 | 1.41 | 1.52 | 1.52 | +0.11 (+7.80%) | 1,604,336 |
27 Jan 2023 | INR | 1.39 | 1.42 | 1.35 | 1.41 | 1.41 | +0.04 (+2.92%) | 1,269,214 |
25 Jan 2023 | INR | 1.4 | 1.42 | 1.34 | 1.37 | 1.37 | +0.04 (+3.01%) | 882,775 |
24 Jan 2023 | INR | 1.35 | 1.4 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 411,390 |
23 Jan 2023 | INR | 1.3 | 1.31 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 466,084 |