Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 4.6 | 4.7 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 67,976 |
8 Mar 2023 | INR | 4.55 | 4.6 | 4.4 | 4.5 | 4.5 | -0.05 (-1.10%) | 48,895 |
6 Mar 2023 | INR | 4.6 | 4.65 | 4.5 | 4.55 | 4.55 | -0.1 (-2.15%) | 110,473 |
3 Mar 2023 | INR | 4.7 | 4.75 | 4.45 | 4.65 | 4.65 | +0.05 (+1.09%) | 74,819 |
2 Mar 2023 | INR | 4.75 | 4.75 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 60,460 |
1 Mar 2023 | INR | 4.8 | 4.8 | 4.55 | 4.65 | 4.65 | +0.1 (+2.20%) | 70,921 |
28 Feb 2023 | INR | 4.75 | 4.75 | 4.4 | 4.55 | 4.55 | -0.1 (-2.15%) | 45,751 |
27 Feb 2023 | INR | 4.95 | 4.95 | 4.6 | 4.65 | 4.65 | -0.2 (-4.12%) | 77,616 |
24 Feb 2023 | INR | 4.95 | 5.1 | 4.8 | 4.85 | 4.85 | -0.1 (-2.02%) | 39,619 |
23 Feb 2023 | INR | 4.95 | 5.1 | 4.75 | 4.95 | 4.95 | +0.1 (+2.06%) | 76,123 |
22 Feb 2023 | INR | 4.95 | 5 | 4.7 | 4.85 | 4.85 | -0.1 (-2.02%) | 54,171 |
21 Feb 2023 | INR | 4.9 | 5 | 4.8 | 4.95 | 4.95 | -0.05 (-1%) | 69,938 |
20 Feb 2023 | INR | 5.35 | 5.4 | 4.85 | 5 | 5 | -0.25 (-4.76%) | 99,736 |
17 Feb 2023 | INR | 5.05 | 5.4 | 5.05 | 5.25 | 5.25 | +0.3 (+6.06%) | 273,557 |
16 Feb 2023 | INR | 4.5 | 5.1 | 4.4 | 4.95 | 4.95 | +0.55 (+12.50%) | 192,578 |
15 Feb 2023 | INR | 4.55 | 4.8 | 4.25 | 4.4 | 4.4 | -0.25 (-5.38%) | 199,230 |
14 Feb 2023 | INR | 4.95 | 4.95 | 4.15 | 4.65 | 4.65 | -0.3 (-6.06%) | 317,482 |
13 Feb 2023 | INR | 5.05 | 5.05 | 4.9 | 4.95 | 4.95 | -0.05 (-1%) | 88,093 |
10 Feb 2023 | INR | 5.15 | 5.15 | 4.95 | 5 | 5 | -0.1 (-1.96%) | 155,275 |
9 Feb 2023 | INR | 5.15 | 5.25 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 78,106 |
8 Feb 2023 | INR | 5.15 | 5.25 | 5 | 5 | 5 | -0.1 (-1.96%) | 185,213 |
7 Feb 2023 | INR | 5.25 | 5.3 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 92,146 |
6 Feb 2023 | INR | 5.4 | 5.4 | 5.15 | 5.25 | 5.25 | -0.05 (-0.94%) | 153,252 |
3 Feb 2023 | INR | 5.55 | 5.55 | 5.05 | 5.3 | 5.3 | -0.1 (-1.85%) | 81,336 |
2 Feb 2023 | INR | 5.6 | 5.7 | 5.35 | 5.4 | 5.4 | -0.2 (-3.57%) | 139,056 |
1 Feb 2023 | INR | 5.85 | 5.95 | 5.45 | 5.6 | 5.6 | -0.15 (-2.61%) | 144,562 |
31 Jan 2023 | INR | 5.4 | 5.95 | 5.35 | 5.75 | 5.75 | +0.35 (+6.48%) | 187,629 |
30 Jan 2023 | INR | 5.35 | 5.5 | 5.2 | 5.4 | 5.4 | +0.05 (+0.93%) | 79,873 |
27 Jan 2023 | INR | 5.55 | 5.6 | 5.3 | 5.35 | 5.35 | -0.1 (-1.83%) | 100,791 |
25 Jan 2023 | INR | 5.6 | 5.6 | 5.45 | 5.45 | 5.45 | -0.15 (-2.68%) | 66,614 |