Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 15.92 | 16.96 | 15.81 | 16.83 | 16.83 | +0.59 (+3.63%) | 77,298 |
23 Feb 2024 | INR | 16.6 | 16.6 | 15.92 | 16.24 | 16.24 | -0.03 (-0.18%) | 16,020 |
22 Feb 2024 | INR | 16.77 | 16.77 | 16 | 16.27 | 16.27 | +0.1 (+0.62%) | 23,916 |
21 Feb 2024 | INR | 16.94 | 16.94 | 15.81 | 16.17 | 16.17 | -0.26 (-1.58%) | 8,785 |
20 Feb 2024 | INR | 16.89 | 16.89 | 16.1 | 16.43 | 16.43 | -0.16 (-0.96%) | 14,748 |
19 Feb 2024 | INR | 16.85 | 16.85 | 15.62 | 16.59 | 16.59 | +0.15 (+0.91%) | 50,379 |
16 Feb 2024 | INR | 16.6 | 16.64 | 15.75 | 16.44 | 16.44 | +0.55 (+3.46%) | 9,172 |
15 Feb 2024 | INR | 16.24 | 16.46 | 15.7 | 15.89 | 15.89 | -0.08 (-0.50%) | 36,448 |
14 Feb 2024 | INR | 15.98 | 16.15 | 15.25 | 15.97 | 15.97 | +0.13 (+0.82%) | 20,498 |
13 Feb 2024 | INR | 16.33 | 16.33 | 15.62 | 15.84 | 15.84 | -0.6 (-3.65%) | 46,567 |
12 Feb 2024 | INR | 17.2 | 17.69 | 16.33 | 16.44 | 16.44 | -0.64 (-3.75%) | 23,184 |
9 Feb 2024 | INR | 16.62 | 17.29 | 16.31 | 17.08 | 17.08 | +0.48 (+2.89%) | 65,205 |
8 Feb 2024 | INR | 16.59 | 16.6 | 16.23 | 16.6 | 16.6 | +0.79 (+5.00%) | 56,804 |
7 Feb 2024 | INR | 16.15 | 16.28 | 15.52 | 15.81 | 15.81 | -0.21 (-1.31%) | 51,240 |
6 Feb 2024 | INR | 16.3 | 16.3 | 15.71 | 16.02 | 16.02 | +0.08 (+0.50%) | 22,409 |
5 Feb 2024 | INR | 16.48 | 16.6 | 15.71 | 15.94 | 15.94 | -0.22 (-1.36%) | 20,261 |
2 Feb 2024 | INR | 16.59 | 16.59 | 15.71 | 16.16 | 16.16 | +0.16 (+1%) | 33,628 |
1 Feb 2024 | INR | 16.89 | 16.89 | 15.39 | 16 | 16 | -0.2 (-1.23%) | 27,930 |
31 Jan 2024 | INR | 16.2 | 16.55 | 16.05 | 16.2 | 16.2 | 0.0 (0.0%) | 15,604 |
30 Jan 2024 | INR | 16.3 | 16.48 | 15.65 | 16.2 | 16.2 | +0.25 (+1.57%) | 17,768 |
29 Jan 2024 | INR | 16.2 | 16.99 | 15.76 | 15.95 | 15.95 | -0.45 (-2.74%) | 45,457 |
25 Jan 2024 | INR | 16.49 | 17.1 | 15.7 | 16.4 | 16.4 | +0.11 (+0.68%) | 20,565 |
24 Jan 2024 | INR | 16.48 | 16.48 | 15.4 | 16.29 | 16.29 | +0.16 (+0.99%) | 9,082 |
23 Jan 2024 | INR | 16.99 | 16.99 | 15.68 | 16.13 | 16.13 | -0.37 (-2.24%) | 15,940 |
20 Jan 2024 | INR | 16.25 | 16.98 | 15.68 | 16.5 | 16.5 | +0.25 (+1.54%) | 22,192 |
19 Jan 2024 | INR | 16.25 | 16.5 | 15.61 | 16.25 | 16.25 | -0.02 (-0.12%) | 21,598 |
18 Jan 2024 | INR | 16.7 | 16.7 | 16 | 16.27 | 16.27 | -0.22 (-1.33%) | 8,014 |
17 Jan 2024 | INR | 16.98 | 16.98 | 16.02 | 16.49 | 16.49 | +0.02 (+0.12%) | 11,420 |
16 Jan 2024 | INR | 17.39 | 17.39 | 16.27 | 16.47 | 16.47 | -0.43 (-2.54%) | 23,281 |
15 Jan 2024 | INR | 17.89 | 17.89 | 16.87 | 16.9 | 16.9 | -0.27 (-1.57%) | 33,068 |