Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 22.86 | 24.41 | 22.31 | 23.4 | 23.4 | +0.08 (+0.34%) | 8,542 |
23 Feb 2024 | INR | 23.49 | 23.5 | 22.4 | 23.32 | 23.32 | -0.06 (-0.26%) | 8,274 |
22 Feb 2024 | INR | 24.55 | 24.55 | 22.81 | 23.38 | 23.38 | -0.49 (-2.05%) | 5,744 |
21 Feb 2024 | INR | 24.4 | 24.6 | 22.86 | 23.87 | 23.87 | -0.16 (-0.67%) | 2,404 |
20 Feb 2024 | INR | 25 | 25 | 23.66 | 24.03 | 24.03 | -0.87 (-3.49%) | 4,618 |
19 Feb 2024 | INR | 25 | 25 | 23.5 | 24.9 | 24.9 | +0.9 (+3.75%) | 5,521 |
16 Feb 2024 | INR | 22.2 | 24.38 | 22.2 | 24 | 24 | +0.64 (+2.74%) | 4,349 |
15 Feb 2024 | INR | 22.01 | 23.5 | 21.88 | 23.36 | 23.36 | +0.34 (+1.48%) | 3,560 |
14 Feb 2024 | INR | 22.82 | 23.07 | 22.09 | 23.02 | 23.02 | -0.23 (-0.99%) | 8,169 |
13 Feb 2024 | INR | 24.47 | 24.69 | 22.81 | 23.25 | 23.25 | -0.74 (-3.08%) | 5,444 |
12 Feb 2024 | INR | 25.09 | 26 | 23.84 | 23.99 | 23.99 | -1.1 (-4.38%) | 10,856 |
9 Feb 2024 | INR | 25.08 | 27.7 | 25.08 | 25.09 | 25.09 | -1.3 (-4.93%) | 16,397 |
8 Feb 2024 | INR | 29 | 29 | 26.39 | 26.39 | 26.39 | -1.38 (-4.97%) | 11,853 |
7 Feb 2024 | INR | 27.45 | 29.5 | 27 | 27.77 | 27.77 | +0.68 (+2.51%) | 83,043 |
6 Feb 2024 | INR | 25.8 | 27.45 | 24.1 | 27.09 | 27.09 | +2.26 (+9.10%) | 184,761 |
5 Feb 2024 | INR | 25.25 | 26 | 23.24 | 24.83 | 24.83 | +0.28 (+1.14%) | 49,645 |
2 Feb 2024 | INR | 23.7 | 26.99 | 22.2 | 24.55 | 24.55 | +1.36 (+5.86%) | 267,034 |
1 Feb 2024 | INR | 22.88 | 24.95 | 20.3 | 23.19 | 23.19 | +1.05 (+4.74%) | 129,814 |
31 Jan 2024 | INR | 23.6 | 23.6 | 20.6 | 22.14 | 22.14 | -0.82 (-3.57%) | 166,991 |
30 Jan 2024 | INR | 19.38 | 22.96 | 18.99 | 22.96 | 22.96 | +3.82 (+19.96%) | 390,450 |
29 Jan 2024 | INR | 17.78 | 20 | 17.35 | 19.14 | 19.14 | +1.36 (+7.65%) | 126,596 |
25 Jan 2024 | INR | 18.16 | 18.16 | 17.35 | 17.78 | 17.78 | -0.02 (-0.11%) | 2,788 |
24 Jan 2024 | INR | 17.49 | 17.93 | 16.35 | 17.8 | 17.8 | +0.65 (+3.79%) | 2,600 |
23 Jan 2024 | INR | 18 | 18.9 | 16.55 | 17.15 | 17.15 | -1.3 (-7.05%) | 12,812 |
20 Jan 2024 | INR | 18.9 | 19.49 | 18.36 | 18.45 | 18.45 | -0.26 (-1.39%) | 23,127 |
19 Jan 2024 | INR | 18.01 | 19.46 | 18 | 18.71 | 18.71 | +0.39 (+2.13%) | 10,355 |
18 Jan 2024 | INR | 18.75 | 18.75 | 17.52 | 18.32 | 18.32 | +0.01 (+0.05%) | 4,475 |
17 Jan 2024 | INR | 19.75 | 19.75 | 18.3 | 18.31 | 18.31 | -0.42 (-2.24%) | 7,077 |
16 Jan 2024 | INR | 19.9 | 19.95 | 18.31 | 18.73 | 18.73 | -0.83 (-4.24%) | 12,430 |
15 Jan 2024 | INR | 18.62 | 19.73 | 18.5 | 19.56 | 19.56 | +1.38 (+7.59%) | 23,259 |