Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | INR | 3.55 | 3.55 | 3.3 | 3.35 | 3.35 | 0.0 (0.0%) | 946,655 |
2 Mar 2023 | INR | 3.1 | 3.5 | 3.1 | 3.35 | 3.35 | +0.25 (+8.06%) | 2,094,712 |
1 Mar 2023 | INR | 3.1 | 3.1 | 3 | 3.1 | 3.1 | +0.1 (+3.33%) | 323,067 |
28 Feb 2023 | INR | 3.05 | 3.1 | 2.95 | 3 | 3 | 0.0 (0.0%) | 404,957 |
27 Feb 2023 | INR | 3.15 | 3.15 | 2.95 | 3 | 3 | -0.1 (-3.23%) | 481,461 |
24 Feb 2023 | INR | 3.15 | 3.15 | 3 | 3.1 | 3.1 | 0.0 (0.0%) | 324,725 |
23 Feb 2023 | INR | 3.15 | 3.2 | 2.8 | 3.1 | 3.1 | -0.1 (-3.13%) | 1,033,787 |
22 Feb 2023 | INR | 3.4 | 3.45 | 3.15 | 3.2 | 3.2 | -0.2 (-5.88%) | 833,880 |
21 Feb 2023 | INR | 3.4 | 3.45 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 515,572 |
20 Feb 2023 | INR | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 490,569 |
17 Feb 2023 | INR | 3.45 | 3.5 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 327,041 |
16 Feb 2023 | INR | 3.55 | 3.6 | 3.45 | 3.45 | 3.45 | -0.1 (-2.82%) | 684,630 |
15 Feb 2023 | INR | 3.7 | 3.7 | 3.55 | 3.55 | 3.55 | -0.1 (-2.74%) | 522,083 |
14 Feb 2023 | INR | 3.75 | 4.4 | 3.6 | 3.65 | 3.65 | -0.15 (-3.95%) | 1,966,190 |
13 Feb 2023 | INR | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 230,261 |
10 Feb 2023 | INR | 3.9 | 3.9 | 3.75 | 3.85 | 3.85 | +0.05 (+1.32%) | 686,112 |
9 Feb 2023 | INR | 3.85 | 3.9 | 3.75 | 3.8 | 3.8 | -0.05 (-1.30%) | 996,531 |
8 Feb 2023 | INR | 3.85 | 3.95 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 443,576 |
7 Feb 2023 | INR | 4.05 | 4.05 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 652,711 |
6 Feb 2023 | INR | 4.05 | 4.05 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 744,612 |
3 Feb 2023 | INR | 4 | 4 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 360,521 |
2 Feb 2023 | INR | 4.05 | 4.1 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 454,735 |
1 Feb 2023 | INR | 4.15 | 4.15 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 804,896 |
31 Jan 2023 | INR | 4 | 4.1 | 3.95 | 4.05 | 4.05 | +0.05 (+1.25%) | 609,062 |
30 Jan 2023 | INR | 4.05 | 4.1 | 4 | 4 | 4 | -0.05 (-1.23%) | 384,820 |
27 Jan 2023 | INR | 4.1 | 4.25 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 692,669 |
25 Jan 2023 | INR | 4.2 | 4.25 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 557,892 |
24 Jan 2023 | INR | 4.25 | 4.3 | 4.15 | 4.2 | 4.2 | -0.05 (-1.18%) | 815,277 |
23 Jan 2023 | INR | 4.25 | 4.3 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 557,375 |
20 Jan 2023 | INR | 4.4 | 4.4 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 875,996 |