Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 43.92 | 45.21 | 43.92 | 45.21 | 45.21 | +2.15 (+4.99%) | 6,083 |
23 Feb 2024 | INR | 42.95 | 43.06 | 42.8 | 43.06 | 43.06 | +2.05 (+5.00%) | 9,093 |
22 Feb 2024 | INR | 41.09 | 41.09 | 37.25 | 41.01 | 41.01 | +1.87 (+4.78%) | 959 |
21 Feb 2024 | INR | 40.11 | 40.11 | 39 | 39.14 | 39.14 | 0.0 (0.0%) | 265 |
20 Feb 2024 | INR | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | +1.86 (+4.99%) | 753 |
19 Feb 2024 | INR | 34.8 | 37.28 | 34.8 | 37.28 | 37.28 | +1.77 (+4.98%) | 515 |
16 Feb 2024 | INR | 34.39 | 35.51 | 34.39 | 35.51 | 35.51 | -0.69 (-1.91%) | 1,369 |
15 Feb 2024 | INR | 38.25 | 38.25 | 36.2 | 36.2 | 36.2 | -1.9 (-4.99%) | 18,143 |
14 Feb 2024 | INR | 39 | 40 | 38 | 38.1 | 38.1 | -0.9 (-2.31%) | 1,893 |
13 Feb 2024 | INR | 39.78 | 39.78 | 39 | 39 | 39 | 0.0 (0.0%) | 405 |
12 Feb 2024 | INR | 40.7 | 40.7 | 39 | 39 | 39 | -1.95 (-4.76%) | 1,529 |
9 Feb 2024 | INR | 40.95 | 40.95 | 40.9 | 40.95 | 40.95 | +1.95 (+5%) | 3,915 |
8 Feb 2024 | INR | 39.77 | 41.5 | 38.5 | 39 | 39 | -0.77 (-1.94%) | 3,934 |
7 Feb 2024 | INR | 41.05 | 41.05 | 38.05 | 39.77 | 39.77 | -0.28 (-0.70%) | 634 |
6 Feb 2024 | INR | 41.81 | 41.81 | 39.85 | 40.05 | 40.05 | -1.76 (-4.21%) | 276 |
5 Feb 2024 | INR | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | +0.82 (+2.00%) | 88 |
2 Feb 2024 | INR | 41 | 41 | 39.6 | 40.99 | 40.99 | -0.01 (-0.02%) | 1,650 |
1 Feb 2024 | INR | 41 | 41 | 39.75 | 41 | 41 | -0.62 (-1.49%) | 2,951 |
31 Jan 2024 | INR | 41.5 | 41.62 | 39.75 | 41.62 | 41.62 | +1.98 (+4.99%) | 3,714 |
30 Jan 2024 | INR | 43.12 | 43.12 | 39.5 | 39.64 | 39.64 | -1.43 (-3.48%) | 4,891 |
29 Jan 2024 | INR | 39.66 | 41.64 | 39.01 | 41.07 | 41.07 | +1.41 (+3.56%) | 3,445 |
25 Jan 2024 | INR | 41.68 | 41.69 | 38 | 39.66 | 39.66 | -0.05 (-0.13%) | 9,237 |
24 Jan 2024 | INR | 40.99 | 41.14 | 38.01 | 39.71 | 39.71 | +0.52 (+1.33%) | 2,449 |
23 Jan 2024 | INR | 38.2 | 40.92 | 37.5 | 39.19 | 39.19 | +0.21 (+0.54%) | 13,603 |
20 Jan 2024 | INR | 39.75 | 39.75 | 36.55 | 38.98 | 38.98 | +1.08 (+2.85%) | 2,064 |
19 Jan 2024 | INR | 38.02 | 39.5 | 35.89 | 37.9 | 37.9 | +0.26 (+0.69%) | 1,998 |
18 Jan 2024 | INR | 38.24 | 39.99 | 37.45 | 37.64 | 37.64 | -1.78 (-4.52%) | 3,334 |
17 Jan 2024 | INR | 39.44 | 40.72 | 37.81 | 39.42 | 39.42 | -0.02 (-0.05%) | 3,479 |
16 Jan 2024 | INR | 41.73 | 41.9 | 38.18 | 39.44 | 39.44 | -0.48 (-1.20%) | 7,107 |
15 Jan 2024 | INR | 38 | 39.92 | 37.2 | 39.92 | 39.92 | +1.9 (+5.00%) | 12,698 |