Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 20.7 | 20.7 | 19.75 | 20.36 | 20.36 | +0.41 (+2.06%) | 7,462 |
3 Mar 2023 | INR | 19.25 | 19.95 | 19 | 19.95 | 19.95 | +0.95 (+5%) | 23,930 |
2 Mar 2023 | INR | 19 | 19 | 18.32 | 19 | 19 | -0.28 (-1.45%) | 30,003 |
1 Mar 2023 | INR | 20 | 20 | 19.24 | 19.28 | 19.28 | -0.97 (-4.79%) | 5,900 |
28 Feb 2023 | INR | 20.5 | 20.5 | 19.95 | 20.25 | 20.25 | -0.75 (-3.57%) | 4,030 |
27 Feb 2023 | INR | 21.5 | 21.95 | 21 | 21 | 21 | -0.85 (-3.89%) | 1,300 |
24 Feb 2023 | INR | 23 | 23.9 | 21.85 | 21.85 | 21.85 | -1.15 (-5.00%) | 788 |
23 Feb 2023 | INR | 23.5 | 23.5 | 23 | 23 | 23 | -0.05 (-0.22%) | 2,005 |
22 Feb 2023 | INR | 23.5 | 24.15 | 23 | 23.05 | 23.05 | +0.05 (+0.22%) | 2,463 |
21 Feb 2023 | INR | 23.6 | 23.75 | 22.9 | 23 | 23 | 0.0 (0.0%) | 8,284 |
20 Feb 2023 | INR | 24.65 | 24.65 | 23 | 23 | 23 | -0.75 (-3.16%) | 297 |
17 Feb 2023 | INR | 22.8 | 24.45 | 22.8 | 23.75 | 23.75 | +0.45 (+1.93%) | 14,387 |
16 Feb 2023 | INR | 22.65 | 23.3 | 21.8 | 23.3 | 23.3 | +1.1 (+4.95%) | 18,859 |
15 Feb 2023 | INR | 23.5 | 23.5 | 21.85 | 22.2 | 22.2 | -0.8 (-3.48%) | 8,266 |
14 Feb 2023 | INR | 22.75 | 23.45 | 21.75 | 23 | 23 | +0.65 (+2.91%) | 2,867 |
13 Feb 2023 | INR | 22.75 | 23.45 | 22.3 | 22.35 | 22.35 | -0.15 (-0.67%) | 3,378 |
10 Feb 2023 | INR | 23.75 | 23.9 | 22.15 | 22.5 | 22.5 | -0.75 (-3.23%) | 5,519 |
9 Feb 2023 | INR | 23.25 | 23.75 | 23 | 23.25 | 23.25 | +0.25 (+1.09%) | 3,416 |
8 Feb 2023 | INR | 23.7 | 23.95 | 22.75 | 23 | 23 | -0.6 (-2.54%) | 4,734 |
7 Feb 2023 | INR | 22.95 | 24 | 22.75 | 23.6 | 23.6 | +0.65 (+2.83%) | 3,824 |
6 Feb 2023 | INR | 23.6 | 23.65 | 22.1 | 22.95 | 22.95 | -0.15 (-0.65%) | 21,728 |
3 Feb 2023 | INR | 23.5 | 24.25 | 23.05 | 23.1 | 23.1 | -1.15 (-4.74%) | 9,383 |
2 Feb 2023 | INR | 24.75 | 25.6 | 24 | 24.25 | 24.25 | -0.5 (-2.02%) | 168,743 |
1 Feb 2023 | INR | 26.15 | 26.5 | 24.75 | 24.75 | 24.75 | -1.3 (-4.99%) | 7,842 |
31 Jan 2023 | INR | 26.05 | 28 | 26.05 | 26.05 | 26.05 | -1.35 (-4.93%) | 22,115 |
30 Jan 2023 | INR | 27.85 | 28.95 | 27.4 | 27.4 | 27.4 | -1.4 (-4.86%) | 8,256 |
27 Jan 2023 | INR | 26.95 | 28.9 | 26.9 | 28.8 | 28.8 | +1.25 (+4.54%) | 58,721 |
25 Jan 2023 | INR | 27.85 | 28.35 | 27 | 27.55 | 27.55 | +0.15 (+0.55%) | 14,259 |
24 Jan 2023 | INR | 27.85 | 28.45 | 27.05 | 27.4 | 27.4 | -0.4 (-1.44%) | 11,061 |
23 Jan 2023 | INR | 28.75 | 28.95 | 26.85 | 27.8 | 27.8 | +0.15 (+0.54%) | 87,610 |