Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 52.21 | 54.39 | 51.2 | 53.01 | 53.01 | -0.86 (-1.60%) | 33,700 |
23 Feb 2024 | INR | 53.01 | 53.87 | 53 | 53.87 | 53.87 | +0.8 (+1.51%) | 3,113 |
22 Feb 2024 | INR | 52.9 | 53.39 | 51.7 | 53.07 | 53.07 | -0.04 (-0.08%) | 5,953 |
21 Feb 2024 | INR | 54.28 | 54.29 | 52.55 | 53.11 | 53.11 | -1.16 (-2.14%) | 2,991 |
20 Feb 2024 | INR | 54.74 | 54.74 | 53.05 | 54.27 | 54.27 | -0.53 (-0.97%) | 11,467 |
19 Feb 2024 | INR | 56.45 | 56.45 | 53.21 | 54.8 | 54.8 | -1.21 (-2.16%) | 30,957 |
16 Feb 2024 | INR | 56.63 | 57.38 | 55 | 56.01 | 56.01 | -0.62 (-1.09%) | 4,065 |
15 Feb 2024 | INR | 56.62 | 59 | 56.62 | 56.63 | 56.63 | -2.96 (-4.97%) | 43,747 |
14 Feb 2024 | INR | 57.3 | 60.65 | 55.81 | 59.59 | 59.59 | +1.46 (+2.51%) | 11,016 |
13 Feb 2024 | INR | 57.72 | 59.2 | 56 | 58.13 | 58.13 | +0.38 (+0.66%) | 8,890 |
12 Feb 2024 | INR | 59.89 | 59.98 | 57.55 | 57.75 | 57.75 | -2.16 (-3.61%) | 10,399 |
9 Feb 2024 | INR | 61 | 61 | 56.02 | 59.91 | 59.91 | +0.95 (+1.61%) | 16,772 |
8 Feb 2024 | INR | 64.4 | 64.4 | 58.92 | 58.96 | 58.96 | -3 (-4.84%) | 17,741 |
7 Feb 2024 | INR | 58.4 | 62.45 | 58.4 | 61.96 | 61.96 | +2.47 (+4.15%) | 46,901 |
6 Feb 2024 | INR | 63 | 63 | 58.01 | 59.49 | 59.49 | -1.51 (-2.48%) | 13,841 |
5 Feb 2024 | INR | 64.9 | 64.9 | 60.75 | 61 | 61 | -2.94 (-4.60%) | 19,535 |
2 Feb 2024 | INR | 63.95 | 63.95 | 63 | 63.94 | 63.94 | +3.03 (+4.97%) | 49,983 |
1 Feb 2024 | INR | 58 | 60.91 | 57.6 | 60.91 | 60.91 | +2.9 (+5.00%) | 28,683 |
31 Jan 2024 | INR | 56.02 | 58.4 | 56.02 | 58.01 | 58.01 | +0.71 (+1.24%) | 10,051 |
30 Jan 2024 | INR | 57.55 | 58.4 | 57 | 57.3 | 57.3 | -0.55 (-0.95%) | 7,623 |
29 Jan 2024 | INR | 60.5 | 60.5 | 57.5 | 57.85 | 57.85 | -2.65 (-4.38%) | 11,701 |
25 Jan 2024 | INR | 61.47 | 61.47 | 59.12 | 60.5 | 60.5 | -0.99 (-1.61%) | 4,360 |
24 Jan 2024 | INR | 62.78 | 63.88 | 59.74 | 61.49 | 61.49 | -1.39 (-2.21%) | 18,532 |
23 Jan 2024 | INR | 64.4 | 65.4 | 60.26 | 62.88 | 62.88 | -0.55 (-0.87%) | 25,304 |
20 Jan 2024 | INR | 61.4 | 65.8 | 61.4 | 63.43 | 63.43 | -0.72 (-1.12%) | 13,210 |
19 Jan 2024 | INR | 60.9 | 65.9 | 60.9 | 64.15 | 64.15 | +1.15 (+1.83%) | 8,330 |
18 Jan 2024 | INR | 65.29 | 65.29 | 61.3 | 63 | 63 | +0.53 (+0.85%) | 6,030 |
17 Jan 2024 | INR | 63.8 | 65.8 | 62.38 | 62.47 | 62.47 | -1.37 (-2.15%) | 12,754 |
16 Jan 2024 | INR | 65.99 | 66.8 | 62.92 | 63.84 | 63.84 | -2.39 (-3.61%) | 27,043 |
15 Jan 2024 | INR | 68.65 | 70.45 | 65.1 | 66.23 | 66.23 | -1.06 (-1.58%) | 28,426 |