Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 4.47 | 4.47 | 3.72 | 4 | 4 | -0.48 (-10.71%) | 22,096 |
3 Mar 2023 | INR | 4.39 | 4.57 | 4.16 | 4.48 | 4.48 | +0.09 (+2.05%) | 2,269 |
2 Mar 2023 | INR | 4.42 | 4.6 | 4.06 | 4.39 | 4.39 | +0.13 (+3.05%) | 17,352 |
1 Mar 2023 | INR | 4.2 | 4.39 | 3.56 | 4.26 | 4.26 | +0.16 (+3.90%) | 1,873 |
28 Feb 2023 | INR | 4.3 | 4.87 | 3.86 | 4.1 | 4.1 | -0.67 (-14.05%) | 64,317 |
27 Feb 2023 | INR | 4.99 | 4.99 | 4.25 | 4.77 | 4.77 | -0.18 (-3.64%) | 2,370 |
24 Feb 2023 | INR | 5.1 | 5.1 | 4.34 | 4.95 | 4.95 | -0.04 (-0.80%) | 605 |
23 Feb 2023 | INR | 4.83 | 5 | 4.83 | 4.99 | 4.99 | +0.04 (+0.81%) | 10,080 |
22 Feb 2023 | INR | 4.12 | 4.95 | 4.12 | 4.95 | 4.95 | +0.27 (+5.77%) | 395 |
21 Feb 2023 | INR | 4.95 | 5 | 4.56 | 4.68 | 4.68 | -0.31 (-6.21%) | 3,380 |
20 Feb 2023 | INR | 5.57 | 5.57 | 4.82 | 4.99 | 4.99 | -0.36 (-6.73%) | 8,176 |
17 Feb 2023 | INR | 5.3 | 5.35 | 5 | 5.35 | 5.35 | +0.15 (+2.88%) | 481 |
16 Feb 2023 | INR | 4.65 | 5.3 | 4.65 | 5.2 | 5.2 | -0.06 (-1.14%) | 9,897 |
15 Feb 2023 | INR | 4.7 | 5.26 | 4.7 | 5.26 | 5.26 | -0.23 (-4.19%) | 3,806 |
14 Feb 2023 | INR | 5.61 | 5.61 | 4.72 | 5.49 | 5.49 | +0.01 (+0.18%) | 4,781 |
13 Feb 2023 | INR | 6.4 | 6.4 | 5.12 | 5.48 | 5.48 | -0.01 (-0.18%) | 16,727 |
10 Feb 2023 | INR | 5.22 | 5.99 | 5.22 | 5.49 | 5.49 | -0.06 (-1.08%) | 14,676 |
9 Feb 2023 | INR | 6.15 | 6.15 | 5.5 | 5.55 | 5.55 | -0.45 (-7.50%) | 16,060 |
8 Feb 2023 | INR | 6.15 | 6.15 | 5.6 | 6 | 6 | 0.0 (0.0%) | 27,812 |
7 Feb 2023 | INR | 6.65 | 6.9 | 5.71 | 6 | 6 | -0.28 (-4.46%) | 13,241 |
6 Feb 2023 | INR | 7 | 7 | 5.7 | 6.28 | 6.28 | +0.08 (+1.29%) | 1,086 |
3 Feb 2023 | INR | 6.77 | 6.77 | 5.32 | 6.2 | 6.2 | +0.54 (+9.54%) | 3,706 |
2 Feb 2023 | INR | 6.7 | 6.7 | 5.53 | 5.66 | 5.66 | -0.63 (-10.02%) | 2,050 |
1 Feb 2023 | INR | 6.8 | 6.8 | 5.36 | 6.29 | 6.29 | +0.5 (+8.64%) | 4,574 |
31 Jan 2023 | INR | 5.12 | 5.79 | 5.12 | 5.79 | 5.79 | +0.01 (+0.17%) | 3,103 |
30 Jan 2023 | INR | 5.95 | 5.95 | 5.25 | 5.78 | 5.78 | -0.01 (-0.17%) | 4,443 |
27 Jan 2023 | INR | 5.72 | 6.2 | 5.6 | 5.79 | 5.79 | -0.36 (-5.85%) | 4,239 |
25 Jan 2023 | INR | 6.35 | 6.5 | 5.9 | 6.15 | 6.15 | -0.12 (-1.91%) | 4,715 |
24 Jan 2023 | INR | 6.5 | 6.51 | 6.04 | 6.27 | 6.27 | -0.23 (-3.54%) | 2,179 |
23 Jan 2023 | INR | 6 | 6.5 | 6 | 6.5 | 6.5 | -0.16 (-2.40%) | 2,964 |