Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | INR | 4.25 | 4.35 | 4.15 | 4.2 | 4.2 | -0.05 (-1.18%) | 353,545 |
10 Mar 2023 | INR | 4.2 | 4.35 | 4.15 | 4.25 | 4.25 | +0.05 (+1.19%) | 402,636 |
9 Mar 2023 | INR | 4.25 | 4.3 | 4.15 | 4.2 | 4.2 | -0.05 (-1.18%) | 431,620 |
8 Mar 2023 | INR | 4.25 | 4.3 | 4.15 | 4.25 | 4.25 | 0.0 (0.0%) | 292,877 |
6 Mar 2023 | INR | 4.3 | 4.35 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 368,498 |
3 Mar 2023 | INR | 4.35 | 4.45 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 276,530 |
2 Mar 2023 | INR | 4.35 | 4.4 | 4.25 | 4.35 | 4.35 | +0.05 (+1.16%) | 175,479 |
1 Mar 2023 | INR | 4.25 | 4.4 | 4.15 | 4.3 | 4.3 | +0.05 (+1.18%) | 268,281 |
28 Feb 2023 | INR | 4.3 | 4.35 | 4.2 | 4.25 | 4.25 | -0.1 (-2.30%) | 280,502 |
27 Feb 2023 | INR | 4.45 | 4.5 | 4.3 | 4.35 | 4.35 | -0.1 (-2.25%) | 258,836 |
24 Feb 2023 | INR | 4.45 | 4.55 | 4.4 | 4.45 | 4.45 | +0.1 (+2.30%) | 200,009 |
23 Feb 2023 | INR | 4.5 | 4.5 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 322,714 |
22 Feb 2023 | INR | 4.6 | 4.65 | 4.35 | 4.4 | 4.4 | -0.25 (-5.38%) | 609,325 |
21 Feb 2023 | INR | 4.55 | 4.75 | 4.5 | 4.65 | 4.65 | +0.15 (+3.33%) | 592,379 |
20 Feb 2023 | INR | 4.65 | 4.65 | 4.4 | 4.5 | 4.5 | -0.1 (-2.17%) | 438,570 |
17 Feb 2023 | INR | 4.7 | 4.7 | 4.55 | 4.6 | 4.6 | -0.1 (-2.13%) | 240,372 |
16 Feb 2023 | INR | 4.75 | 4.8 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 289,851 |
15 Feb 2023 | INR | 4.5 | 5.05 | 4.45 | 4.7 | 4.7 | +0.25 (+5.62%) | 911,805 |
14 Feb 2023 | INR | 4.4 | 4.55 | 4.35 | 4.45 | 4.45 | 0.0 (0.0%) | 444,345 |
13 Feb 2023 | INR | 4.6 | 4.6 | 4.4 | 4.45 | 4.45 | -0.05 (-1.11%) | 459,804 |
10 Feb 2023 | INR | 4.6 | 4.6 | 4.5 | 4.5 | 4.5 | -0.05 (-1.10%) | 163,434 |
9 Feb 2023 | INR | 4.55 | 4.65 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 193,263 |
8 Feb 2023 | INR | 4.55 | 4.65 | 4.5 | 4.6 | 4.6 | +0.05 (+1.10%) | 395,991 |
7 Feb 2023 | INR | 4.6 | 4.7 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 375,349 |
6 Feb 2023 | INR | 4.5 | 4.55 | 4.5 | 4.55 | 4.55 | +0.05 (+1.11%) | 347,586 |
3 Feb 2023 | INR | 4.6 | 4.65 | 4.45 | 4.5 | 4.5 | -0.1 (-2.17%) | 630,314 |
2 Feb 2023 | INR | 4.75 | 4.75 | 4.55 | 4.6 | 4.6 | -0.1 (-2.13%) | 597,304 |
1 Feb 2023 | INR | 4.75 | 4.9 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 449,074 |
31 Jan 2023 | INR | 4.65 | 4.8 | 4.6 | 4.7 | 4.7 | +0.05 (+1.08%) | 308,495 |
30 Jan 2023 | INR | 4.65 | 4.8 | 4.6 | 4.65 | 4.65 | -0.05 (-1.06%) | 579,420 |