Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 3.03 | 3.05 | 2.9 | 3 | 3 | +0.03 (+1.01%) | 79,214 |
3 Mar 2023 | INR | 3.05 | 3.1 | 2.91 | 2.97 | 2.97 | -0.08 (-2.62%) | 59,604 |
2 Mar 2023 | INR | 3.06 | 3.06 | 2.92 | 3.05 | 3.05 | +0.08 (+2.69%) | 21,234 |
1 Mar 2023 | INR | 3.09 | 3.09 | 2.8 | 2.97 | 2.97 | +0.01 (+0.34%) | 17,070 |
28 Feb 2023 | INR | 3 | 3.14 | 2.8 | 2.96 | 2.96 | -0.1 (-3.27%) | 54,833 |
27 Feb 2023 | INR | 3.1 | 3.18 | 2.85 | 3.06 | 3.06 | +0.03 (+0.99%) | 46,130 |
24 Feb 2023 | INR | 3.08 | 3.08 | 2.88 | 3.03 | 3.03 | +0.12 (+4.12%) | 37,812 |
23 Feb 2023 | INR | 3.09 | 3.09 | 2.72 | 2.91 | 2.91 | -0.11 (-3.64%) | 64,077 |
22 Feb 2023 | INR | 3.1 | 3.1 | 2.96 | 3.02 | 3.02 | -0.02 (-0.66%) | 15,347 |
21 Feb 2023 | INR | 3.25 | 3.38 | 2.85 | 3.04 | 3.04 | -0.09 (-2.88%) | 53,532 |
20 Feb 2023 | INR | 3.09 | 3.19 | 3.05 | 3.13 | 3.13 | +0.04 (+1.29%) | 32,120 |
17 Feb 2023 | INR | 3.14 | 3.4 | 2.91 | 3.09 | 3.09 | -0.05 (-1.59%) | 53,189 |
16 Feb 2023 | INR | 3.27 | 3.27 | 3.06 | 3.14 | 3.14 | -0.03 (-0.95%) | 45,594 |
15 Feb 2023 | INR | 3.3 | 3.3 | 3.09 | 3.17 | 3.17 | -0.06 (-1.86%) | 28,280 |
14 Feb 2023 | INR | 3.2 | 3.34 | 3.2 | 3.23 | 3.23 | -0.02 (-0.62%) | 30,012 |
13 Feb 2023 | INR | 3.49 | 3.49 | 3.2 | 3.25 | 3.25 | -0.16 (-4.69%) | 68,598 |
10 Feb 2023 | INR | 3.45 | 3.45 | 3.3 | 3.41 | 3.41 | +0.06 (+1.79%) | 16,937 |
9 Feb 2023 | INR | 3.33 | 3.47 | 3.33 | 3.35 | 3.35 | +0.02 (+0.60%) | 36,808 |
8 Feb 2023 | INR | 3.55 | 3.55 | 3.22 | 3.33 | 3.33 | -0.12 (-3.48%) | 75,872 |
7 Feb 2023 | INR | 3.57 | 3.6 | 3.31 | 3.45 | 3.45 | -0.12 (-3.36%) | 30,799 |
6 Feb 2023 | INR | 3.6 | 3.65 | 3.53 | 3.57 | 3.57 | -0.06 (-1.65%) | 61,849 |
3 Feb 2023 | INR | 3.79 | 3.79 | 3.61 | 3.63 | 3.63 | -0.08 (-2.16%) | 56,093 |
2 Feb 2023 | INR | 3.7 | 3.82 | 3.68 | 3.71 | 3.71 | -0.02 (-0.54%) | 19,772 |
1 Feb 2023 | INR | 3.79 | 3.84 | 3.71 | 3.73 | 3.73 | -0.02 (-0.53%) | 32,661 |
31 Jan 2023 | INR | 3.79 | 3.79 | 3.68 | 3.75 | 3.75 | +0.05 (+1.35%) | 19,689 |
30 Jan 2023 | INR | 3.8 | 3.8 | 3.53 | 3.7 | 3.7 | +0.01 (+0.27%) | 17,126 |
27 Jan 2023 | INR | 3.61 | 3.84 | 3.61 | 3.69 | 3.69 | -0.05 (-1.34%) | 33,409 |
25 Jan 2023 | INR | 3.93 | 3.93 | 3.7 | 3.74 | 3.74 | -0.13 (-3.36%) | 47,130 |
24 Jan 2023 | INR | 3.8 | 3.89 | 3.8 | 3.87 | 3.87 | +0.02 (+0.52%) | 36,452 |
23 Jan 2023 | INR | 3.88 | 3.93 | 3.84 | 3.85 | 3.85 | -0.03 (-0.77%) | 57,470 |