Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | INR | 8.6 | 8.8 | 7.65 | 8.55 | 8.55 | -0.15 (-1.72%) | 232,249 |
9 Mar 2023 | INR | 8.9 | 8.9 | 8.6 | 8.7 | 8.7 | -0.05 (-0.57%) | 193,243 |
8 Mar 2023 | INR | 8.7 | 8.85 | 8.5 | 8.75 | 8.75 | +0.1 (+1.16%) | 216,213 |
6 Mar 2023 | INR | 8.95 | 8.95 | 8.6 | 8.65 | 8.65 | -0.15 (-1.70%) | 302,419 |
3 Mar 2023 | INR | 9 | 9 | 8.55 | 8.8 | 8.8 | -0.1 (-1.12%) | 252,891 |
2 Mar 2023 | INR | 8.95 | 9 | 8.85 | 8.9 | 8.9 | -0.05 (-0.56%) | 99,062 |
1 Mar 2023 | INR | 8.55 | 9.5 | 8.55 | 8.95 | 8.95 | +0.4 (+4.68%) | 266,158 |
28 Feb 2023 | INR | 8.7 | 8.7 | 8.25 | 8.55 | 8.55 | +0.05 (+0.59%) | 74,744 |
27 Feb 2023 | INR | 8.75 | 9 | 8.05 | 8.5 | 8.5 | -0.25 (-2.86%) | 393,368 |
24 Feb 2023 | INR | 9.1 | 9.1 | 8.7 | 8.75 | 8.75 | -0.3 (-3.31%) | 203,835 |
23 Feb 2023 | INR | 8.95 | 9.15 | 8.75 | 9.05 | 9.05 | +0.25 (+2.84%) | 453,563 |
22 Feb 2023 | INR | 8.5 | 8.95 | 8.5 | 8.8 | 8.8 | +0.15 (+1.73%) | 290,108 |
21 Feb 2023 | INR | 8.45 | 8.75 | 8.45 | 8.65 | 8.65 | +0.1 (+1.17%) | 155,080 |
20 Feb 2023 | INR | 8.65 | 8.8 | 8.5 | 8.55 | 8.55 | 0.0 (0.0%) | 174,128 |
17 Feb 2023 | INR | 8.8 | 8.85 | 8.4 | 8.55 | 8.55 | -0.15 (-1.72%) | 335,314 |
16 Feb 2023 | INR | 8.85 | 8.85 | 8.65 | 8.7 | 8.7 | -0.05 (-0.57%) | 372,613 |
15 Feb 2023 | INR | 9.05 | 9.1 | 8.75 | 8.75 | 8.75 | -0.2 (-2.23%) | 342,914 |
14 Feb 2023 | INR | 9.05 | 9.45 | 8.8 | 8.95 | 8.95 | 0.0 (0.0%) | 445,771 |
13 Feb 2023 | INR | 9 | 9.15 | 8.8 | 8.95 | 8.95 | 0.0 (0.0%) | 416,509 |
10 Feb 2023 | INR | 9 | 9.1 | 8.95 | 8.95 | 8.95 | -0.1 (-1.10%) | 257,378 |
9 Feb 2023 | INR | 9 | 9.1 | 8.95 | 9.05 | 9.05 | +0.05 (+0.56%) | 171,219 |
8 Feb 2023 | INR | 9.2 | 9.2 | 8.95 | 9 | 9 | -0.1 (-1.10%) | 220,183 |
7 Feb 2023 | INR | 9.15 | 9.3 | 9 | 9.1 | 9.1 | +0.05 (+0.55%) | 372,187 |
6 Feb 2023 | INR | 9.1 | 9.15 | 9 | 9.05 | 9.05 | 0.0 (0.0%) | 319,256 |
3 Feb 2023 | INR | 9 | 9.15 | 8.85 | 9.05 | 9.05 | +0.05 (+0.56%) | 315,175 |
2 Feb 2023 | INR | 9.15 | 9.25 | 8.65 | 9 | 9 | -0.1 (-1.10%) | 338,068 |
1 Feb 2023 | INR | 9.45 | 9.55 | 9 | 9.1 | 9.1 | -0.25 (-2.67%) | 301,327 |
31 Jan 2023 | INR | 9.1 | 9.55 | 9.05 | 9.35 | 9.35 | +0.25 (+2.75%) | 434,921 |
30 Jan 2023 | INR | 9.1 | 9.2 | 8.9 | 9.1 | 9.1 | +0.1 (+1.11%) | 250,281 |
27 Jan 2023 | INR | 9.25 | 9.4 | 8.95 | 9 | 9 | -0.25 (-2.70%) | 384,996 |