Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1.12 | 1.16 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 2,905,928 |
3 Mar 2023 | INR | 1.14 | 1.22 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 3,346,611 |
2 Mar 2023 | INR | 1.23 | 1.28 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 2,598,834 |
1 Mar 2023 | INR | 1.22 | 1.23 | 1.16 | 1.23 | 1.23 | +0.05 (+4.24%) | 3,213,745 |
28 Feb 2023 | INR | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | +0.05 (+4.42%) | 5,356,723 |
27 Feb 2023 | INR | 1.21 | 1.22 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 2,624,006 |
24 Feb 2023 | INR | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +0.05 (+4.42%) | 4,838,456 |
23 Feb 2023 | INR | 1.1 | 1.13 | 1.09 | 1.13 | 1.13 | +0.05 (+4.63%) | 3,767,401 |
22 Feb 2023 | INR | 1.09 | 1.13 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,083,031 |
21 Feb 2023 | INR | 1.03 | 1.09 | 0.99 | 1.09 | 1.09 | +0.05 (+4.81%) | 7,894,615 |
20 Feb 2023 | INR | 1.11 | 1.12 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 3,873,613 |
17 Feb 2023 | INR | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | +0.05 (+4.85%) | 8,184,447 |
16 Feb 2023 | INR | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | +0.04 (+4.04%) | 13,494,668 |
15 Feb 2023 | INR | 0.99 | 1 | 0.99 | 0.99 | 0.99 | -0.05 (-4.81%) | 1,216,579 |
14 Feb 2023 | INR | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 2,400,120 |
13 Feb 2023 | INR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 265,427 |
10 Feb 2023 | INR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 242,766 |
9 Feb 2023 | INR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 118,580 |
8 Feb 2023 | INR | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 275,897 |
7 Feb 2023 | INR | 1.16 | 1.2 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,598,183 |
6 Feb 2023 | INR | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 887,480 |
3 Feb 2023 | INR | 1.2 | 1.24 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,273,362 |
2 Feb 2023 | INR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 469,120 |
1 Feb 2023 | INR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 882,376 |
31 Jan 2023 | INR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 655,699 |
30 Jan 2023 | INR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 257,708 |
27 Jan 2023 | INR | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 896,457 |
25 Jan 2023 | INR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 4,831,409 |
24 Jan 2023 | INR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.02 (+1.56%) | 195,057 |
23 Jan 2023 | INR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +0.02 (+1.59%) | 790,590 |