Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | INR | 7 | 7.2 | 6.95 | 7 | 7 | -0.1 (-1.41%) | 432,557 |
9 Mar 2023 | INR | 7.15 | 7.3 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 616,235 |
8 Mar 2023 | INR | 7.05 | 7.2 | 7 | 7.1 | 7.1 | +0.05 (+0.71%) | 554,474 |
6 Mar 2023 | INR | 7 | 7.3 | 7 | 7.05 | 7.05 | -0.2 (-2.76%) | 435,767 |
3 Mar 2023 | INR | 7.1 | 7.35 | 6.85 | 7.25 | 7.25 | +0.1 (+1.40%) | 691,312 |
2 Mar 2023 | INR | 7.6 | 7.6 | 7.1 | 7.15 | 7.15 | -0.3 (-4.03%) | 260,583 |
1 Mar 2023 | INR | 7 | 7.5 | 7 | 7.45 | 7.45 | +0.2 (+2.76%) | 200,121 |
28 Feb 2023 | INR | 7.35 | 7.5 | 7 | 7.25 | 7.25 | +0.05 (+0.69%) | 547,170 |
27 Feb 2023 | INR | 7.4 | 7.55 | 7 | 7.2 | 7.2 | -0.15 (-2.04%) | 295,861 |
24 Feb 2023 | INR | 7.35 | 7.35 | 7.05 | 7.35 | 7.35 | +0.35 (+5%) | 778,108 |
23 Feb 2023 | INR | 6.5 | 7 | 6.5 | 7 | 7 | +0.3 (+4.48%) | 790,867 |
22 Feb 2023 | INR | 6.8 | 6.9 | 6.7 | 6.7 | 6.7 | -0.35 (-4.96%) | 514,281 |
21 Feb 2023 | INR | 7.2 | 7.3 | 7.05 | 7.05 | 7.05 | -0.35 (-4.73%) | 569,615 |
20 Feb 2023 | INR | 7.9 | 7.9 | 7.4 | 7.4 | 7.4 | -0.35 (-4.52%) | 746,367 |
17 Feb 2023 | INR | 7.9 | 8.2 | 7.65 | 7.75 | 7.75 | -0.3 (-3.73%) | 702,110 |
16 Feb 2023 | INR | 8 | 8.15 | 7.8 | 8.05 | 8.05 | +0.15 (+1.90%) | 530,739 |
15 Feb 2023 | INR | 8.45 | 8.45 | 7.9 | 7.9 | 7.9 | -0.4 (-4.82%) | 1,224,773 |
14 Feb 2023 | INR | 8.8 | 8.95 | 8.2 | 8.3 | 8.3 | -0.3 (-3.49%) | 646,687 |
13 Feb 2023 | INR | 8.95 | 9 | 8.4 | 8.6 | 8.6 | 0.0 (0.0%) | 314,633 |
10 Feb 2023 | INR | 8.25 | 8.6 | 8 | 8.6 | 8.6 | +0.4 (+4.88%) | 797,694 |
9 Feb 2023 | INR | 8.25 | 8.4 | 7.95 | 8.2 | 8.2 | -0.05 (-0.61%) | 479,646 |
8 Feb 2023 | INR | 8.3 | 8.65 | 8.05 | 8.25 | 8.25 | 0.0 (0.0%) | 972,124 |
7 Feb 2023 | INR | 8.35 | 8.7 | 8.1 | 8.25 | 8.25 | -0.2 (-2.37%) | 365,238 |
6 Feb 2023 | INR | 8.6 | 8.7 | 8 | 8.45 | 8.45 | +0.1 (+1.20%) | 724,463 |
3 Feb 2023 | INR | 8.65 | 8.65 | 8.35 | 8.35 | 8.35 | -0.4 (-4.57%) | 845,829 |
2 Feb 2023 | INR | 8.75 | 9.3 | 8.75 | 8.75 | 8.75 | -0.45 (-4.89%) | 1,347,771 |
1 Feb 2023 | INR | 10.05 | 10.05 | 9.2 | 9.2 | 9.2 | -0.45 (-4.66%) | 1,924,371 |
31 Jan 2023 | INR | 8.75 | 9.65 | 8.75 | 9.65 | 9.65 | +0.45 (+4.89%) | 3,215,256 |
30 Jan 2023 | INR | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | -0.45 (-4.66%) | 455,232 |
27 Jan 2023 | INR | 9.7 | 10.15 | 9.65 | 9.65 | 9.65 | -0.5 (-4.93%) | 1,073,496 |