Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,511,571 |
3 Mar 2023 | INR | 0.85 | 0.9 | 0.84 | 0.86 | 0.86 | +0.03 (+3.61%) | 2,404,735 |
2 Mar 2023 | INR | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 979,081 |
1 Mar 2023 | INR | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,362,733 |
28 Feb 2023 | INR | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 888,485 |
27 Feb 2023 | INR | 0.89 | 0.9 | 0.84 | 0.85 | 0.85 | -0.04 (-4.49%) | 854,281 |
24 Feb 2023 | INR | 0.9 | 0.92 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 581,606 |
23 Feb 2023 | INR | 0.89 | 0.94 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 999,304 |
22 Feb 2023 | INR | 0.9 | 0.92 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 1,252,772 |
21 Feb 2023 | INR | 0.9 | 0.92 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 597,671 |
20 Feb 2023 | INR | 0.91 | 0.94 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,443,232 |
17 Feb 2023 | INR | 0.92 | 0.94 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 593,351 |
16 Feb 2023 | INR | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 719,919 |
15 Feb 2023 | INR | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,066,525 |
14 Feb 2023 | INR | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 951,421 |
13 Feb 2023 | INR | 0.98 | 1 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,164,898 |
10 Feb 2023 | INR | 1 | 1 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 631,848 |
9 Feb 2023 | INR | 0.9 | 0.98 | 0.9 | 0.97 | 0.97 | +0.06 (+6.59%) | 1,132,863 |
8 Feb 2023 | INR | 0.92 | 0.93 | 0.88 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,914,100 |
7 Feb 2023 | INR | 0.95 | 0.97 | 0.86 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,987,582 |
6 Feb 2023 | INR | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 1,661,108 |
3 Feb 2023 | INR | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,075,536 |
2 Feb 2023 | INR | 1 | 1.01 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 1,154,638 |
1 Feb 2023 | INR | 1.01 | 1.01 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,138,419 |
31 Jan 2023 | INR | 0.99 | 1.03 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 881,892 |
30 Jan 2023 | INR | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 1,147,467 |
27 Jan 2023 | INR | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 948,427 |
25 Jan 2023 | INR | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 1,121,358 |
24 Jan 2023 | INR | 1.03 | 1.04 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 963,683 |
23 Jan 2023 | INR | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,682,228 |