Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 25.7 | 25.7 | 23.11 | 23.38 | 23.38 | -1.07 (-4.38%) | 11,761 |
3 Mar 2023 | INR | 24.25 | 25.45 | 24.25 | 24.45 | 24.45 | +0.44 (+1.83%) | 3,653 |
2 Mar 2023 | INR | 24.9 | 24.97 | 23.95 | 24.01 | 24.01 | -0.29 (-1.19%) | 2,883 |
1 Mar 2023 | INR | 23.75 | 24.6 | 23.74 | 24.3 | 24.3 | +0.15 (+0.62%) | 314 |
28 Feb 2023 | INR | 23.9 | 24.3 | 23.5 | 24.15 | 24.15 | +0.15 (+0.63%) | 1,851 |
27 Feb 2023 | INR | 25.7 | 25.7 | 23.3 | 24 | 24 | -1.55 (-6.07%) | 11,383 |
24 Feb 2023 | INR | 26.3 | 26.75 | 25.15 | 25.55 | 25.55 | +0.8 (+3.23%) | 13,968 |
23 Feb 2023 | INR | 23.55 | 24.75 | 22.2 | 24.75 | 24.75 | +2.25 (+10%) | 21,702 |
22 Feb 2023 | INR | 22.75 | 23.25 | 22 | 22.5 | 22.5 | -0.25 (-1.10%) | 5,752 |
21 Feb 2023 | INR | 22.95 | 23.35 | 22.6 | 22.75 | 22.75 | -0.15 (-0.66%) | 4,127 |
20 Feb 2023 | INR | 22.1 | 23.6 | 20.55 | 22.9 | 22.9 | +0.2 (+0.88%) | 13,253 |
17 Feb 2023 | INR | 23.1 | 23.1 | 22.5 | 22.7 | 22.7 | 0.0 (0.0%) | 2,371 |
16 Feb 2023 | INR | 22.5 | 23.05 | 22.15 | 22.7 | 22.7 | 0.0 (0.0%) | 4,287 |
15 Feb 2023 | INR | 23.05 | 23.2 | 22.7 | 22.7 | 22.7 | -0.3 (-1.30%) | 1,959 |
14 Feb 2023 | INR | 24.05 | 24.25 | 22.2 | 23 | 23 | -1.45 (-5.93%) | 8,284 |
13 Feb 2023 | INR | 25.95 | 25.95 | 23.6 | 24.45 | 24.45 | +0.85 (+3.60%) | 3,437 |
10 Feb 2023 | INR | 23.75 | 24.4 | 23.55 | 23.6 | 23.6 | -0.2 (-0.84%) | 5,087 |
9 Feb 2023 | INR | 23.8 | 24.3 | 23.45 | 23.8 | 23.8 | -0.7 (-2.86%) | 4,708 |
8 Feb 2023 | INR | 23.5 | 24.8 | 23.5 | 24.5 | 24.5 | +0.85 (+3.59%) | 18,943 |
7 Feb 2023 | INR | 25.8 | 26.45 | 23.4 | 23.65 | 23.65 | -2.35 (-9.04%) | 12,400 |
6 Feb 2023 | INR | 23.3 | 26.25 | 23.3 | 26 | 26 | +0.4 (+1.56%) | 4,965 |
3 Feb 2023 | INR | 28.4 | 28.4 | 25.4 | 25.6 | 25.6 | -2.6 (-9.22%) | 30,689 |
2 Feb 2023 | INR | 28 | 28.5 | 27.05 | 28.2 | 28.2 | +0.15 (+0.53%) | 4,913 |
1 Feb 2023 | INR | 25.45 | 28.65 | 25.45 | 28.05 | 28.05 | +2 (+7.68%) | 57,201 |
31 Jan 2023 | INR | 26.55 | 27.05 | 25.5 | 26.05 | 26.05 | -0.85 (-3.16%) | 8,607 |
30 Jan 2023 | INR | 29.4 | 29.4 | 26.35 | 26.9 | 26.9 | 0.0 (0.0%) | 3,910 |
27 Jan 2023 | INR | 28.95 | 28.95 | 26.4 | 26.9 | 26.9 | -1.4 (-4.95%) | 12,431 |
25 Jan 2023 | INR | 29.8 | 29.8 | 28.2 | 28.3 | 28.3 | -0.75 (-2.58%) | 12,325 |
24 Jan 2023 | INR | 30.3 | 30.5 | 28.7 | 29.05 | 29.05 | -0.7 (-2.35%) | 7,858 |
23 Jan 2023 | INR | 27.85 | 31.2 | 27.85 | 29.75 | 29.75 | -0.8 (-2.62%) | 4,619 |