Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 4.81 | 4.92 | 4.8 | 4.92 | 4.92 | +0.03 (+0.61%) | 40,000 |
23 Feb 2024 | INR | 4.77 | 4.89 | 4.77 | 4.89 | 4.89 | -0.05 (-1.01%) | 20,000 |
22 Feb 2024 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 10,000 |
21 Feb 2024 | INR | 5.22 | 5.22 | 4.94 | 4.94 | 4.94 | -0.01 (-0.20%) | 50,000 |
20 Feb 2024 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
19 Feb 2024 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
16 Feb 2024 | INR | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 20,000 |
15 Feb 2024 | INR | 4.99 | 5 | 4.99 | 5 | 5 | +0.13 (+2.67%) | 30,000 |
14 Feb 2024 | INR | 4.82 | 4.9 | 4.82 | 4.87 | 4.87 | -0.13 (-2.60%) | 30,000 |
13 Feb 2024 | INR | 4.61 | 5.08 | 4.61 | 5 | 5 | +0.04 (+0.81%) | 90,000 |
12 Feb 2024 | INR | 5.14 | 5.14 | 4.96 | 4.96 | 4.96 | -0.05 (-1.00%) | 30,000 |
9 Feb 2024 | INR | 5.25 | 5.25 | 5.01 | 5.01 | 5.01 | -0.12 (-2.34%) | 50,000 |
8 Feb 2024 | INR | 5.5 | 5.5 | 5.11 | 5.13 | 5.13 | -0.31 (-5.70%) | 120,000 |
7 Feb 2024 | INR | 5.43 | 5.45 | 5.25 | 5.44 | 5.44 | +0.06 (+1.12%) | 220,000 |
6 Feb 2024 | INR | 4.74 | 5.69 | 4.74 | 5.38 | 5.38 | +0.48 (+9.80%) | 250,000 |
5 Feb 2024 | INR | 5.02 | 5.13 | 4.9 | 4.9 | 4.9 | -0.12 (-2.39%) | 60,000 |
2 Feb 2024 | INR | 5 | 5.05 | 5 | 5.02 | 5.02 | +0.02 (+0.40%) | 30,000 |
1 Feb 2024 | INR | 5 | 5.17 | 5 | 5 | 5 | -0.07 (-1.38%) | 120,000 |
31 Jan 2024 | INR | 5.1 | 5.31 | 5.06 | 5.07 | 5.07 | -0.13 (-2.50%) | 80,000 |
30 Jan 2024 | INR | 5 | 5.28 | 5 | 5.2 | 5.2 | +0.2 (+4%) | 110,000 |
29 Jan 2024 | INR | 5.02 | 5.35 | 5 | 5 | 5 | -0.2 (-3.85%) | 210,000 |
25 Jan 2024 | INR | 5.49 | 5.5 | 5.19 | 5.2 | 5.2 | -0.2 (-3.70%) | 360,000 |
24 Jan 2024 | INR | 5.29 | 5.45 | 5.29 | 5.4 | 5.4 | -0.1 (-1.82%) | 70,000 |
23 Jan 2024 | INR | 5.7 | 5.7 | 5.22 | 5.5 | 5.5 | -0.19 (-3.34%) | 60,000 |
20 Jan 2024 | INR | 5.58 | 5.69 | 5.4 | 5.69 | 5.69 | +0.11 (+1.97%) | 80,000 |
19 Jan 2024 | INR | 5.75 | 5.86 | 5.4 | 5.58 | 5.58 | -0.11 (-1.93%) | 180,000 |
18 Jan 2024 | INR | 5.94 | 5.94 | 5.66 | 5.69 | 5.69 | -0.14 (-2.40%) | 80,000 |
17 Jan 2024 | INR | 5.76 | 5.95 | 5.7 | 5.83 | 5.83 | -0.03 (-0.51%) | 170,000 |
16 Jan 2024 | INR | 6.12 | 6.19 | 5.8 | 5.86 | 5.86 | -0.46 (-7.28%) | 550,000 |
15 Jan 2024 | INR | 5.35 | 6.34 | 5.35 | 6.32 | 6.32 | +1.03 (+19.47%) | 1,330,000 |