Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 17.99 | 18.27 | 17.83 | 18.27 | 18.27 | +0.87 (+5%) | 10,031 |
3 Mar 2023 | INR | 18.2 | 18.49 | 17.29 | 17.4 | 17.4 | -0.8 (-4.40%) | 24,510 |
2 Mar 2023 | INR | 19.75 | 19.75 | 18.2 | 18.2 | 18.2 | -0.95 (-4.96%) | 42,244 |
1 Mar 2023 | INR | 20.5 | 20.5 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 12,895 |
28 Feb 2023 | INR | 19.2 | 20.5 | 19.05 | 20.15 | 20.15 | -2.05 (-9.23%) | 13,394 |
27 Feb 2023 | INR | 22.5 | 24 | 21.85 | 22.2 | 22.2 | -0.75 (-3.27%) | 97,873 |
24 Feb 2023 | INR | 23.6 | 23.65 | 22.45 | 22.95 | 22.95 | -0.65 (-2.75%) | 48,210 |
23 Feb 2023 | INR | 24.5 | 25.3 | 23.25 | 23.6 | 23.6 | -0.85 (-3.48%) | 15,085 |
22 Feb 2023 | INR | 24.2 | 24.55 | 23 | 24.45 | 24.45 | +1.05 (+4.49%) | 29,117 |
21 Feb 2023 | INR | 24.9 | 25.4 | 23.2 | 23.4 | 23.4 | -1 (-4.10%) | 4,282 |
20 Feb 2023 | INR | 24.45 | 24.45 | 23.05 | 24.4 | 24.4 | +1.1 (+4.72%) | 18,675 |
17 Feb 2023 | INR | 26.5 | 26.5 | 22.35 | 23.3 | 23.3 | -1.45 (-5.86%) | 24,247 |
16 Feb 2023 | INR | 25.45 | 26.5 | 24 | 24.75 | 24.75 | -0.2 (-0.80%) | 11,948 |
15 Feb 2023 | INR | 27 | 27.75 | 24.05 | 24.95 | 24.95 | -1.15 (-4.41%) | 22,568 |
14 Feb 2023 | INR | 28.3 | 28.35 | 25.75 | 26.1 | 26.1 | -2.25 (-7.94%) | 7,338 |
13 Feb 2023 | INR | 30.8 | 31.85 | 28 | 28.35 | 28.35 | -2.55 (-8.25%) | 7,573 |
10 Feb 2023 | INR | 29.75 | 31.75 | 29.75 | 30.9 | 30.9 | +1.15 (+3.87%) | 13,046 |
9 Feb 2023 | INR | 29.25 | 29.75 | 27.85 | 29.75 | 29.75 | +2.7 (+9.98%) | 20,760 |
8 Feb 2023 | INR | 26.95 | 27.3 | 24.8 | 27.05 | 27.05 | +2.2 (+8.85%) | 16,713 |
7 Feb 2023 | INR | 26 | 26 | 24 | 24.85 | 24.85 | -1.15 (-4.42%) | 4,650 |
6 Feb 2023 | INR | 28.5 | 28.5 | 26 | 26 | 26 | -1.35 (-4.94%) | 8,865 |
3 Feb 2023 | INR | 30 | 30 | 27.35 | 27.35 | 27.35 | -1.4 (-4.87%) | 14,620 |
2 Feb 2023 | INR | 29.45 | 29.45 | 28.05 | 28.75 | 28.75 | +0.5 (+1.77%) | 2,188 |
1 Feb 2023 | INR | 28 | 29.35 | 28 | 28.25 | 28.25 | 0.0 (0.0%) | 4,919 |
31 Jan 2023 | INR | 30.35 | 30.35 | 27.65 | 28.25 | 28.25 | -0.7 (-2.42%) | 5,535 |
30 Jan 2023 | INR | 29.2 | 29.95 | 28.7 | 28.95 | 28.95 | +0.35 (+1.22%) | 7,576 |
27 Jan 2023 | INR | 30.8 | 30.8 | 28.4 | 28.6 | 28.6 | -1.25 (-4.19%) | 28,399 |
25 Jan 2023 | INR | 27.3 | 29.9 | 27.1 | 29.85 | 29.85 | +1.35 (+4.74%) | 80,697 |
24 Jan 2023 | INR | 31.5 | 31.5 | 28.5 | 28.5 | 28.5 | -1.5 (-5%) | 136,965 |
23 Jan 2023 | INR | 30 | 30 | 30 | 30 | 30 | +1.4 (+4.90%) | 18,539 |