Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 3.6 | 3.6 | 3.35 | 3.55 | 3.55 | +0.09 (+2.60%) | 13,000 |
3 Mar 2023 | INR | 3.32 | 3.59 | 3.32 | 3.46 | 3.46 | -0.13 (-3.62%) | 29,000 |
2 Mar 2023 | INR | 3.69 | 3.69 | 3.23 | 3.59 | 3.59 | -0.1 (-2.71%) | 57,000 |
1 Mar 2023 | INR | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | +0.09 (+2.50%) | 1,000 |
28 Feb 2023 | INR | 3.61 | 3.76 | 3.5 | 3.6 | 3.6 | -0.05 (-1.37%) | 35,000 |
27 Feb 2023 | INR | 3.77 | 3.77 | 3.5 | 3.65 | 3.65 | -0.11 (-2.93%) | 12,000 |
24 Feb 2023 | INR | 3.8 | 3.8 | 3.53 | 3.76 | 3.76 | -0.13 (-3.34%) | 25,000 |
23 Feb 2023 | INR | 3.86 | 3.89 | 3.5 | 3.89 | 3.89 | +0.14 (+3.73%) | 19,000 |
22 Feb 2023 | INR | 4 | 4 | 3.49 | 3.75 | 3.75 | -0.14 (-3.60%) | 15,000 |
21 Feb 2023 | INR | 3.91 | 3.91 | 3.89 | 3.89 | 3.89 | -0.13 (-3.23%) | 4,000 |
20 Feb 2023 | INR | 4 | 4.1 | 3.82 | 4.02 | 4.02 | +0.23 (+6.07%) | 23,000 |
17 Feb 2023 | INR | 3.7 | 3.8 | 3.7 | 3.79 | 3.79 | -0.17 (-4.29%) | 15,000 |
16 Feb 2023 | INR | 3.93 | 3.98 | 3.7 | 3.96 | 3.96 | +0.03 (+0.76%) | 15,000 |
15 Feb 2023 | INR | 3.99 | 3.99 | 3.75 | 3.93 | 3.93 | -0.06 (-1.50%) | 16,000 |
14 Feb 2023 | INR | 4.07 | 4.15 | 3.95 | 3.99 | 3.99 | -0.08 (-1.97%) | 36,000 |
13 Feb 2023 | INR | 4.04 | 4.27 | 4.04 | 4.07 | 4.07 | -0.27 (-6.22%) | 8,000 |
10 Feb 2023 | INR | 4 | 4.34 | 4 | 4.34 | 4.34 | +0.23 (+5.60%) | 3,000 |
9 Feb 2023 | INR | 4.05 | 4.5 | 4.05 | 4.11 | 4.11 | -0.13 (-3.07%) | 7,000 |
8 Feb 2023 | INR | 4.24 | 4.25 | 4.09 | 4.24 | 4.24 | +0.18 (+4.43%) | 17,000 |
7 Feb 2023 | INR | 4.23 | 4.23 | 4.04 | 4.06 | 4.06 | -0.06 (-1.46%) | 37,000 |
6 Feb 2023 | INR | 4.38 | 4.38 | 3.99 | 4.12 | 4.12 | -0.26 (-5.94%) | 44,000 |
3 Feb 2023 | INR | 3.83 | 4.38 | 3.83 | 4.38 | 4.38 | +0.26 (+6.31%) | 11,000 |
2 Feb 2023 | INR | 4.15 | 4.21 | 4.08 | 4.12 | 4.12 | -0.1 (-2.37%) | 28,000 |
1 Feb 2023 | INR | 4.08 | 4.35 | 4.08 | 4.22 | 4.22 | +0.07 (+1.69%) | 17,000 |
31 Jan 2023 | INR | 4.27 | 4.27 | 4.12 | 4.15 | 4.15 | +0.08 (+1.97%) | 16,000 |
30 Jan 2023 | INR | 4.15 | 4.15 | 4.04 | 4.07 | 4.07 | -0.26 (-6.00%) | 8,000 |
27 Jan 2023 | INR | 4.37 | 4.38 | 4.26 | 4.33 | 4.33 | +0.07 (+1.64%) | 25,000 |
25 Jan 2023 | INR | 4.27 | 4.4 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 9,000 |
24 Jan 2023 | INR | 4.52 | 4.52 | 4.2 | 4.26 | 4.26 | -0.1 (-2.29%) | 9,000 |
23 Jan 2023 | INR | 4.51 | 4.51 | 4.34 | 4.36 | 4.36 | -0.15 (-3.33%) | 57,000 |