Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 4.87 | 4.87 | 4.55 | 4.7 | 4.7 | -0.17 (-3.49%) | 69,484 |
3 Mar 2023 | INR | 4.99 | 5 | 4.67 | 4.87 | 4.87 | +0.11 (+2.31%) | 35,439 |
2 Mar 2023 | INR | 4.95 | 5.11 | 4.67 | 4.76 | 4.76 | -0.17 (-3.45%) | 81,514 |
1 Mar 2023 | INR | 5.1 | 5.1 | 4.77 | 4.93 | 4.93 | +0.03 (+0.61%) | 21,855 |
28 Feb 2023 | INR | 4.7 | 4.98 | 4.6 | 4.9 | 4.9 | +0.11 (+2.30%) | 16,121 |
27 Feb 2023 | INR | 5.12 | 5.12 | 4.75 | 4.79 | 4.79 | -0.14 (-2.84%) | 31,613 |
24 Feb 2023 | INR | 5.13 | 5.13 | 4.9 | 4.93 | 4.93 | +0.01 (+0.20%) | 21,205 |
23 Feb 2023 | INR | 5.2 | 5.2 | 4.9 | 4.92 | 4.92 | -0.09 (-1.80%) | 47,216 |
22 Feb 2023 | INR | 5.21 | 5.21 | 4.9 | 5.01 | 5.01 | -0.05 (-0.99%) | 21,061 |
21 Feb 2023 | INR | 5.2 | 5.37 | 5 | 5.06 | 5.06 | -0.2 (-3.80%) | 68,598 |
20 Feb 2023 | INR | 5.15 | 5.46 | 5.15 | 5.26 | 5.26 | +0.01 (+0.19%) | 80,026 |
17 Feb 2023 | INR | 5.38 | 5.39 | 5.14 | 5.25 | 5.25 | -0.04 (-0.76%) | 11,657 |
16 Feb 2023 | INR | 5.25 | 5.5 | 5.11 | 5.29 | 5.29 | -0.01 (-0.19%) | 16,876 |
15 Feb 2023 | INR | 5.25 | 5.55 | 5.17 | 5.3 | 5.3 | -0.04 (-0.75%) | 18,086 |
14 Feb 2023 | INR | 5.53 | 5.6 | 5.07 | 5.34 | 5.34 | -0.2 (-3.61%) | 22,113 |
13 Feb 2023 | INR | 5.64 | 5.64 | 5.2 | 5.54 | 5.54 | +0.09 (+1.65%) | 48,509 |
10 Feb 2023 | INR | 5.5 | 5.75 | 5.31 | 5.45 | 5.45 | +0.1 (+1.87%) | 34,971 |
9 Feb 2023 | INR | 5.55 | 5.73 | 5.3 | 5.35 | 5.35 | -0.04 (-0.74%) | 27,046 |
8 Feb 2023 | INR | 5.25 | 5.53 | 5.2 | 5.39 | 5.39 | +0.09 (+1.70%) | 18,094 |
7 Feb 2023 | INR | 5.79 | 5.79 | 5.05 | 5.3 | 5.3 | -0.31 (-5.53%) | 71,229 |
6 Feb 2023 | INR | 6.1 | 6.1 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 39,056 |
3 Feb 2023 | INR | 5.95 | 5.98 | 5.67 | 5.9 | 5.9 | +0.08 (+1.37%) | 28,341 |
2 Feb 2023 | INR | 5.9 | 6.05 | 5.71 | 5.82 | 5.82 | +0.01 (+0.17%) | 58,873 |
1 Feb 2023 | INR | 5.88 | 5.9 | 5.66 | 5.81 | 5.81 | +0.15 (+2.65%) | 21,869 |
31 Jan 2023 | INR | 5.66 | 5.94 | 5.58 | 5.66 | 5.66 | -0.18 (-3.08%) | 38,369 |
30 Jan 2023 | INR | 5.53 | 5.95 | 5.53 | 5.84 | 5.84 | +0.06 (+1.04%) | 28,165 |
27 Jan 2023 | INR | 5.99 | 5.99 | 5.65 | 5.78 | 5.78 | -0.12 (-2.03%) | 24,323 |
25 Jan 2023 | INR | 6.06 | 6.06 | 5.86 | 5.9 | 5.9 | -0.07 (-1.17%) | 15,585 |
24 Jan 2023 | INR | 6.16 | 6.16 | 5.86 | 5.97 | 5.97 | +0.04 (+0.67%) | 30,211 |
23 Jan 2023 | INR | 5.99 | 5.99 | 5.91 | 5.93 | 5.93 | 0.0 (0.0%) | 13,461 |