Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 1.55 | 1.59 | 1.51 | 1.56 | 1.56 | +0.01 (+0.65%) | 417,413 |
23 Feb 2024 | INR | 1.58 | 1.6 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 249,000 |
22 Feb 2024 | INR | 1.55 | 1.61 | 1.48 | 1.58 | 1.58 | +0.04 (+2.60%) | 369,906 |
21 Feb 2024 | INR | 1.58 | 1.61 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 422,935 |
20 Feb 2024 | INR | 1.6 | 1.64 | 1.54 | 1.56 | 1.56 | -0.06 (-3.70%) | 430,883 |
19 Feb 2024 | INR | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | +0.02 (+1.25%) | 236,482 |
16 Feb 2024 | INR | 1.6 | 1.65 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 157,337 |
15 Feb 2024 | INR | 1.65 | 1.66 | 1.56 | 1.62 | 1.62 | +0.02 (+1.25%) | 344,868 |
14 Feb 2024 | INR | 1.57 | 1.62 | 1.54 | 1.6 | 1.6 | 0.0 (0.0%) | 348,239 |
13 Feb 2024 | INR | 1.62 | 1.65 | 1.55 | 1.6 | 1.6 | -0.02 (-1.23%) | 517,403 |
12 Feb 2024 | INR | 1.72 | 1.73 | 1.61 | 1.62 | 1.62 | -0.07 (-4.14%) | 1,542,069 |
9 Feb 2024 | INR | 1.7 | 1.74 | 1.62 | 1.69 | 1.69 | +0.02 (+1.20%) | 335,551 |
8 Feb 2024 | INR | 1.66 | 1.73 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 536,396 |
7 Feb 2024 | INR | 1.72 | 1.72 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 586,139 |
6 Feb 2024 | INR | 1.62 | 1.68 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 549,262 |
5 Feb 2024 | INR | 1.66 | 1.75 | 1.61 | 1.62 | 1.62 | -0.07 (-4.14%) | 871,931 |
2 Feb 2024 | INR | 1.69 | 1.72 | 1.62 | 1.69 | 1.69 | +0.03 (+1.81%) | 630,550 |
1 Feb 2024 | INR | 1.76 | 1.76 | 1.65 | 1.66 | 1.66 | -0.07 (-4.05%) | 955,805 |
31 Jan 2024 | INR | 1.75 | 1.77 | 1.65 | 1.73 | 1.73 | +0.01 (+0.58%) | 593,582 |
30 Jan 2024 | INR | 1.66 | 1.74 | 1.58 | 1.72 | 1.72 | +0.06 (+3.61%) | 1,748,474 |
29 Jan 2024 | INR | 1.68 | 1.75 | 1.6 | 1.66 | 1.66 | -0.02 (-1.19%) | 864,970 |
25 Jan 2024 | INR | 1.76 | 1.76 | 1.66 | 1.68 | 1.68 | -0.05 (-2.89%) | 763,610 |
24 Jan 2024 | INR | 1.73 | 1.75 | 1.65 | 1.73 | 1.73 | +0.01 (+0.58%) | 640,000 |
23 Jan 2024 | INR | 1.88 | 1.88 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 1,732,665 |
20 Jan 2024 | INR | 1.89 | 1.89 | 1.74 | 1.81 | 1.81 | -0.02 (-1.09%) | 601,252 |
19 Jan 2024 | INR | 1.81 | 1.84 | 1.77 | 1.83 | 1.83 | +0.06 (+3.39%) | 808,635 |
18 Jan 2024 | INR | 1.8 | 1.89 | 1.71 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,390,367 |
17 Jan 2024 | INR | 1.88 | 1.88 | 1.79 | 1.8 | 1.8 | -0.08 (-4.26%) | 999,431 |
16 Jan 2024 | INR | 1.9 | 1.9 | 1.8 | 1.88 | 1.88 | +0.04 (+2.17%) | 1,318,841 |
15 Jan 2024 | INR | 2.1 | 2.1 | 1.77 | 1.84 | 1.84 | -0.28 (-13.21%) | 7,572,418 |