Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 24.5 | 25.2 | 23.6 | 23.99 | 23.99 | -0.26 (-1.07%) | 19,702 |
3 Mar 2023 | INR | 24.5 | 25.45 | 23.4 | 24.25 | 24.25 | 0.0 (0.0%) | 35,069 |
2 Mar 2023 | INR | 24.45 | 24.75 | 23 | 24.25 | 24.25 | +0.52 (+2.19%) | 43,002 |
1 Mar 2023 | INR | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | +1.13 (+5.00%) | 82,578 |
28 Feb 2023 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | +1.05 (+4.87%) | 41,514 |
27 Feb 2023 | INR | 22.45 | 23.1 | 20.9 | 21.55 | 21.55 | -0.45 (-2.05%) | 15,860 |
24 Feb 2023 | INR | 23.25 | 23.25 | 21.8 | 22 | 22 | -0.9 (-3.93%) | 5,102 |
23 Feb 2023 | INR | 22 | 23.15 | 21.95 | 22.9 | 22.9 | 0.0 (0.0%) | 1,437 |
22 Feb 2023 | INR | 23.7 | 23.7 | 21.9 | 22.9 | 22.9 | -0.15 (-0.65%) | 4,494 |
21 Feb 2023 | INR | 23.95 | 24 | 23 | 23.05 | 23.05 | -0.65 (-2.74%) | 2,494 |
20 Feb 2023 | INR | 24.45 | 24.45 | 22.5 | 23.7 | 23.7 | +0.4 (+1.72%) | 3,786 |
17 Feb 2023 | INR | 23.4 | 24.25 | 22.2 | 23.3 | 23.3 | +0.2 (+0.87%) | 10,104 |
16 Feb 2023 | INR | 22 | 23.1 | 21.2 | 23.1 | 23.1 | +1.1 (+5.00%) | 20,829 |
15 Feb 2023 | INR | 22.45 | 22.5 | 21 | 22 | 22 | +0.2 (+0.92%) | 9,527 |
14 Feb 2023 | INR | 21.6 | 22.8 | 20.75 | 21.8 | 21.8 | +0.05 (+0.23%) | 11,288 |
13 Feb 2023 | INR | 23.15 | 23.4 | 21.6 | 21.75 | 21.75 | -0.95 (-4.19%) | 11,107 |
10 Feb 2023 | INR | 23.1 | 23.9 | 22.7 | 22.7 | 22.7 | -1.15 (-4.82%) | 11,876 |
9 Feb 2023 | INR | 23.9 | 24.5 | 22.65 | 23.85 | 23.85 | +0.35 (+1.49%) | 9,405 |
8 Feb 2023 | INR | 21.95 | 23.5 | 21.95 | 23.5 | 23.5 | +1.1 (+4.91%) | 10,079 |
7 Feb 2023 | INR | 22.1 | 22.5 | 21.85 | 22.4 | 22.4 | +0.1 (+0.45%) | 2,636 |
6 Feb 2023 | INR | 22.9 | 22.9 | 22.15 | 22.3 | 22.3 | -0.65 (-2.83%) | 5,484 |
3 Feb 2023 | INR | 23.4 | 23.4 | 22.1 | 22.95 | 22.95 | -0.05 (-0.22%) | 8,523 |
2 Feb 2023 | INR | 23.7 | 23.7 | 22.5 | 23 | 23 | -0.2 (-0.86%) | 3,496 |
1 Feb 2023 | INR | 23.5 | 24.25 | 22.7 | 23.2 | 23.2 | +0.05 (+0.22%) | 7,961 |
31 Jan 2023 | INR | 22.5 | 23.2 | 22.3 | 23.15 | 23.15 | +0.4 (+1.76%) | 10,370 |
30 Jan 2023 | INR | 24.45 | 24.45 | 22.5 | 22.75 | 22.75 | -0.55 (-2.36%) | 19,290 |
27 Jan 2023 | INR | 21.8 | 23.5 | 21.3 | 23.3 | 23.3 | +0.9 (+4.02%) | 12,234 |
25 Jan 2023 | INR | 22.7 | 23.45 | 22.1 | 22.4 | 22.4 | -0.75 (-3.24%) | 7,985 |
24 Jan 2023 | INR | 22.65 | 23.9 | 22.65 | 23.15 | 23.15 | 0.0 (0.0%) | 4,331 |
23 Jan 2023 | INR | 23.3 | 24.5 | 22.9 | 23.15 | 23.15 | -0.45 (-1.91%) | 6,250 |