Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 8.9 | 9.25 | 8.7 | 9.12 | 9.12 | +0.16 (+1.79%) | 66,000 |
3 Mar 2023 | INR | 9 | 9 | 8.9 | 8.96 | 8.96 | -0.03 (-0.33%) | 66,000 |
2 Mar 2023 | INR | 8.71 | 9 | 8.71 | 8.99 | 8.99 | -0.16 (-1.75%) | 48,000 |
1 Mar 2023 | INR | 9 | 9.5 | 8.45 | 9.15 | 9.15 | -0.23 (-2.45%) | 252,000 |
28 Feb 2023 | INR | 9.99 | 9.99 | 9.34 | 9.38 | 9.38 | -0.62 (-6.20%) | 30,000 |
27 Feb 2023 | INR | 9.85 | 10 | 9.85 | 10 | 10 | -0.3 (-2.91%) | 18,000 |
24 Feb 2023 | INR | 11.95 | 11.99 | 9.81 | 10.3 | 10.3 | -0.6 (-5.50%) | 1,116,000 |
23 Feb 2023 | INR | 9.9 | 10.9 | 9.9 | 10.9 | 10.9 | +0.99 (+9.99%) | 108,000 |
22 Feb 2023 | INR | 10.25 | 10.6 | 9.87 | 9.91 | 9.91 | -0.34 (-3.32%) | 48,000 |
21 Feb 2023 | INR | 10.37 | 10.73 | 10.06 | 10.25 | 10.25 | -0.12 (-1.16%) | 48,000 |
20 Feb 2023 | INR | 10.9 | 10.93 | 10 | 10.37 | 10.37 | -0.56 (-5.12%) | 144,000 |
17 Feb 2023 | INR | 10.72 | 11.09 | 10.72 | 10.93 | 10.93 | -0.14 (-1.26%) | 60,000 |
16 Feb 2023 | INR | 11.48 | 11.5 | 11 | 11.07 | 11.07 | +0.12 (+1.10%) | 102,000 |
15 Feb 2023 | INR | 11.3 | 11.8 | 10.71 | 10.95 | 10.95 | -0.44 (-3.86%) | 78,000 |
14 Feb 2023 | INR | 11.06 | 11.48 | 11.06 | 11.39 | 11.39 | -0.26 (-2.23%) | 48,000 |
13 Feb 2023 | INR | 12.7 | 12.7 | 11.11 | 11.65 | 11.65 | -0.14 (-1.19%) | 42,000 |
10 Feb 2023 | INR | 10.51 | 11.98 | 10.51 | 11.79 | 11.79 | +0.27 (+2.34%) | 96,000 |
9 Feb 2023 | INR | 11.5 | 11.99 | 11.3 | 11.52 | 11.52 | -0.55 (-4.56%) | 78,000 |
8 Feb 2023 | INR | 10.93 | 12.3 | 10.93 | 12.07 | 12.07 | +0.17 (+1.43%) | 120,000 |
7 Feb 2023 | INR | 13.98 | 13.98 | 11 | 11.9 | 11.9 | -1.08 (-8.32%) | 390,000 |
6 Feb 2023 | INR | 13.25 | 13.4 | 12.81 | 12.98 | 12.98 | -0.72 (-5.26%) | 126,000 |
3 Feb 2023 | INR | 14.32 | 14.32 | 12.9 | 13.7 | 13.7 | -0.52 (-3.66%) | 234,000 |
2 Feb 2023 | INR | 19.35 | 19.35 | 13.6 | 14.22 | 14.22 | -1.91 (-11.84%) | 420,000 |
1 Feb 2023 | INR | 13.61 | 16.32 | 13.61 | 16.13 | 16.13 | +2.53 (+18.60%) | 294,000 |
31 Jan 2023 | INR | 14 | 14.2 | 13.5 | 13.6 | 13.6 | -0.6 (-4.23%) | 30,000 |
30 Jan 2023 | INR | 14.1 | 16.45 | 13.25 | 14.2 | 14.2 | -0.5 (-3.40%) | 228,000 |
27 Jan 2023 | INR | 16.5 | 16.5 | 13.8 | 14.7 | 14.7 | -1 (-6.37%) | 168,000 |
25 Jan 2023 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | -0.8 (-4.85%) | 72,000 |
24 Jan 2023 | INR | 18.1 | 18.1 | 16.5 | 16.5 | 16.5 | -0.85 (-4.90%) | 192,000 |
23 Jan 2023 | INR | 17.35 | 19.15 | 17.35 | 17.35 | 17.35 | -0.9 (-4.93%) | 414,000 |