Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 17.25 | 17.56 | 16.05 | 17.04 | 17.04 | +0.31 (+1.85%) | 12,747 |
3 Mar 2023 | INR | 16.85 | 17.55 | 16.16 | 16.73 | 16.73 | -0.18 (-1.06%) | 13,389 |
2 Mar 2023 | INR | 16.51 | 17.26 | 16.5 | 16.91 | 16.91 | +0.44 (+2.67%) | 13,958 |
1 Mar 2023 | INR | 17.25 | 17.25 | 16.15 | 16.47 | 16.47 | -0.28 (-1.67%) | 14,650 |
28 Feb 2023 | INR | 17.5 | 17.95 | 16.7 | 16.75 | 16.75 | -0.8 (-4.56%) | 17,875 |
27 Feb 2023 | INR | 17.35 | 18.45 | 17.25 | 17.55 | 17.55 | -0.55 (-3.04%) | 6,166 |
24 Feb 2023 | INR | 18.75 | 18.8 | 18 | 18.1 | 18.1 | -0.15 (-0.82%) | 11,528 |
23 Feb 2023 | INR | 17.7 | 18.85 | 17.7 | 18.25 | 18.25 | -0.25 (-1.35%) | 4,249 |
22 Feb 2023 | INR | 18.85 | 18.85 | 17.8 | 18.5 | 18.5 | +0.1 (+0.54%) | 24,544 |
21 Feb 2023 | INR | 16.85 | 18.45 | 16.85 | 18.4 | 18.4 | +0.75 (+4.25%) | 19,895 |
20 Feb 2023 | INR | 18.45 | 19 | 17.55 | 17.65 | 17.65 | -0.8 (-4.34%) | 25,108 |
17 Feb 2023 | INR | 18.75 | 19.25 | 17.9 | 18.45 | 18.45 | -0.25 (-1.34%) | 24,673 |
16 Feb 2023 | INR | 18.1 | 19.3 | 17.6 | 18.7 | 18.7 | +0.25 (+1.36%) | 34,170 |
15 Feb 2023 | INR | 18.85 | 18.85 | 18.1 | 18.45 | 18.45 | -0.05 (-0.27%) | 4,901 |
14 Feb 2023 | INR | 18.95 | 18.95 | 17.9 | 18.5 | 18.5 | +0.45 (+2.49%) | 13,656 |
13 Feb 2023 | INR | 18.7 | 19.2 | 17.55 | 18.05 | 18.05 | -0.25 (-1.37%) | 12,169 |
10 Feb 2023 | INR | 17.4 | 18.35 | 16.65 | 18.3 | 18.3 | +0.8 (+4.57%) | 32,069 |
9 Feb 2023 | INR | 19.15 | 19.15 | 17.4 | 17.5 | 17.5 | -0.8 (-4.37%) | 15,184 |
8 Feb 2023 | INR | 17.95 | 19.6 | 17.95 | 18.3 | 18.3 | -0.55 (-2.92%) | 30,644 |
7 Feb 2023 | INR | 20.5 | 20.5 | 18.7 | 18.85 | 18.85 | -0.8 (-4.07%) | 28,578 |
6 Feb 2023 | INR | 18.5 | 20.35 | 18.45 | 19.65 | 19.65 | +0.25 (+1.29%) | 55,597 |
3 Feb 2023 | INR | 19.35 | 20.75 | 19.35 | 19.4 | 19.4 | -0.95 (-4.67%) | 46,401 |
2 Feb 2023 | INR | 20.5 | 22.15 | 20.35 | 20.35 | 20.35 | -1.05 (-4.91%) | 73,746 |
1 Feb 2023 | INR | 21.7 | 21.7 | 19.9 | 21.4 | 21.4 | +0.73 (+3.53%) | 156,524 |
31 Jan 2023 | INR | 20.39 | 20.67 | 19.8 | 20.67 | 20.67 | +0.98 (+4.98%) | 229,982 |
30 Jan 2023 | INR | 19.39 | 19.69 | 18.98 | 19.69 | 19.69 | +0.93 (+4.96%) | 141,997 |
27 Jan 2023 | INR | 18.05 | 18.98 | 17.18 | 18.76 | 18.76 | +0.68 (+3.76%) | 139,781 |
25 Jan 2023 | INR | 19.45 | 19.5 | 18.05 | 18.08 | 18.08 | -0.92 (-4.84%) | 130,412 |
24 Jan 2023 | INR | 19.92 | 20.16 | 18.24 | 19 | 19 | -0.2 (-1.04%) | 300,591 |
23 Jan 2023 | INR | 19.26 | 19.26 | 18.75 | 19.2 | 19.2 | +1.69 (+9.65%) | 253,972 |