Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 1.9 | 1.9 | 1.75 | 1.86 | 1.86 | +0.04 (+2.20%) | 41,758 |
3 Mar 2023 | INR | 1.87 | 1.87 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 38,858 |
2 Mar 2023 | INR | 1.85 | 1.89 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 29,111 |
1 Mar 2023 | INR | 1.77 | 1.9 | 1.77 | 1.8 | 1.8 | -0.05 (-2.70%) | 45,324 |
28 Feb 2023 | INR | 1.9 | 1.9 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 25,630 |
27 Feb 2023 | INR | 1.85 | 1.89 | 1.76 | 1.85 | 1.85 | +0.04 (+2.21%) | 28,286 |
24 Feb 2023 | INR | 1.9 | 1.9 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 79,415 |
23 Feb 2023 | INR | 1.85 | 1.85 | 1.76 | 1.83 | 1.83 | +0.04 (+2.23%) | 27,580 |
22 Feb 2023 | INR | 1.9 | 1.9 | 1.79 | 1.79 | 1.79 | -0.09 (-4.79%) | 72,698 |
21 Feb 2023 | INR | 1.83 | 1.89 | 1.78 | 1.88 | 1.88 | +0.06 (+3.30%) | 79,342 |
20 Feb 2023 | INR | 1.82 | 1.9 | 1.81 | 1.82 | 1.82 | -0.08 (-4.21%) | 53,833 |
17 Feb 2023 | INR | 2.03 | 2.03 | 1.9 | 1.9 | 1.9 | -0.09 (-4.52%) | 278,454 |
16 Feb 2023 | INR | 1.9 | 1.99 | 1.83 | 1.99 | 1.99 | +0.09 (+4.74%) | 279,570 |
15 Feb 2023 | INR | 1.84 | 1.92 | 1.81 | 1.9 | 1.9 | +0.06 (+3.26%) | 162,963 |
14 Feb 2023 | INR | 1.84 | 1.84 | 1.8 | 1.84 | 1.84 | +0.08 (+4.55%) | 156,936 |
13 Feb 2023 | INR | 1.75 | 1.76 | 1.7 | 1.76 | 1.76 | +0.08 (+4.76%) | 193,427 |
10 Feb 2023 | INR | 1.82 | 1.88 | 1.65 | 1.68 | 1.68 | -0.15 (-8.20%) | 1,248,164 |
9 Feb 2023 | INR | 2.05 | 2.1 | 1.83 | 1.83 | 1.83 | -0.2 (-9.85%) | 1,193,925 |
8 Feb 2023 | INR | 2.3 | 2.3 | 1.96 | 2.03 | 2.03 | -0.14 (-6.45%) | 585,269 |
7 Feb 2023 | INR | 2.69 | 2.69 | 2.07 | 2.17 | 2.17 | -0.39 (-15.23%) | 646,490 |
6 Feb 2023 | INR | 2.9 | 2.9 | 2.32 | 2.56 | 2.56 | -0.33 (-11.42%) | 206,584 |
3 Feb 2023 | INR | 2.96 | 3.1 | 2.85 | 2.89 | 2.89 | -0.09 (-3.02%) | 85,065 |
2 Feb 2023 | INR | 3.15 | 3.15 | 2.95 | 2.98 | 2.98 | -0.14 (-4.49%) | 92,294 |
1 Feb 2023 | INR | 3.15 | 3.15 | 3.01 | 3.12 | 3.12 | -0.03 (-0.95%) | 19,360 |
31 Jan 2023 | INR | 3.15 | 3.39 | 3.03 | 3.15 | 3.15 | +0.03 (+0.96%) | 16,946 |
30 Jan 2023 | INR | 3.04 | 3.19 | 2.95 | 3.12 | 3.12 | +0.08 (+2.63%) | 19,352 |
27 Jan 2023 | INR | 3.25 | 3.25 | 3 | 3.04 | 3.04 | -0.11 (-3.49%) | 38,086 |
25 Jan 2023 | INR | 3.12 | 3.2 | 2.95 | 3.15 | 3.15 | +0.03 (+0.96%) | 69,723 |
24 Jan 2023 | INR | 3.12 | 3.28 | 3.08 | 3.12 | 3.12 | -0.06 (-1.89%) | 12,418 |
23 Jan 2023 | INR | 3.25 | 3.29 | 3.08 | 3.18 | 3.18 | +0.02 (+0.63%) | 65,592 |