Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 8.19 | 8.19 | 7.9 | 7.99 | 7.99 | -0.11 (-1.36%) | 30,250 |
23 Feb 2024 | INR | 8.33 | 8.33 | 7.92 | 8.1 | 8.1 | +0.14 (+1.76%) | 22,907 |
22 Feb 2024 | INR | 8 | 8.1 | 7.75 | 7.96 | 7.96 | +0.13 (+1.66%) | 90,875 |
21 Feb 2024 | INR | 8.1 | 8.1 | 7.7 | 7.83 | 7.83 | -0.17 (-2.13%) | 97,813 |
20 Feb 2024 | INR | 8.25 | 8.25 | 7.96 | 8 | 8 | -0.09 (-1.11%) | 47,613 |
19 Feb 2024 | INR | 8.05 | 8.36 | 7.72 | 8.09 | 8.09 | +0.04 (+0.50%) | 27,904 |
16 Feb 2024 | INR | 8.15 | 8.15 | 7.98 | 8.05 | 8.05 | -0.1 (-1.23%) | 51,954 |
15 Feb 2024 | INR | 8.2 | 8.58 | 8.04 | 8.15 | 8.15 | -0.04 (-0.49%) | 25,175 |
14 Feb 2024 | INR | 8.17 | 8.4 | 7.95 | 8.19 | 8.19 | +0.02 (+0.24%) | 65,947 |
13 Feb 2024 | INR | 8.12 | 8.4 | 8.02 | 8.17 | 8.17 | -0.12 (-1.45%) | 10,228 |
12 Feb 2024 | INR | 8.58 | 8.58 | 8.2 | 8.29 | 8.29 | -0.29 (-3.38%) | 50,991 |
9 Feb 2024 | INR | 8.7 | 8.74 | 8.4 | 8.58 | 8.58 | -0.14 (-1.61%) | 25,783 |
8 Feb 2024 | INR | 8.8 | 8.8 | 8.45 | 8.72 | 8.72 | +0.21 (+2.47%) | 25,596 |
7 Feb 2024 | INR | 8.56 | 8.79 | 8.5 | 8.51 | 8.51 | -0.05 (-0.58%) | 93,466 |
6 Feb 2024 | INR | 8.6 | 8.85 | 8.5 | 8.56 | 8.56 | -0.1 (-1.15%) | 116,659 |
5 Feb 2024 | INR | 9 | 9 | 8.6 | 8.66 | 8.66 | -0.29 (-3.24%) | 90,572 |
2 Feb 2024 | INR | 8.8 | 9.06 | 8.65 | 8.95 | 8.95 | +0.24 (+2.76%) | 30,240 |
1 Feb 2024 | INR | 8.9 | 9.09 | 8.7 | 8.71 | 8.71 | -0.11 (-1.25%) | 87,071 |
31 Jan 2024 | INR | 8.89 | 9.2 | 8.71 | 8.82 | 8.82 | -0.07 (-0.79%) | 63,960 |
30 Jan 2024 | INR | 9 | 9.09 | 8.8 | 8.89 | 8.89 | -0.03 (-0.34%) | 36,432 |
29 Jan 2024 | INR | 9.05 | 9.3 | 8.71 | 8.92 | 8.92 | -0.17 (-1.87%) | 44,781 |
25 Jan 2024 | INR | 9.13 | 9.44 | 8.95 | 9.09 | 9.09 | -0.04 (-0.44%) | 62,077 |
24 Jan 2024 | INR | 8.71 | 9.14 | 8.42 | 9.13 | 9.13 | +0.42 (+4.82%) | 14,885 |
23 Jan 2024 | INR | 9.03 | 9.34 | 8.61 | 8.71 | 8.71 | -0.32 (-3.54%) | 74,267 |
20 Jan 2024 | INR | 9.25 | 9.25 | 8.92 | 9.03 | 9.03 | -0.22 (-2.38%) | 28,716 |
19 Jan 2024 | INR | 9.45 | 9.45 | 9.05 | 9.25 | 9.25 | +0.01 (+0.11%) | 49,739 |
18 Jan 2024 | INR | 9.2 | 9.3 | 8.76 | 9.24 | 9.24 | +0.08 (+0.87%) | 87,800 |
17 Jan 2024 | INR | 9.49 | 9.49 | 9.15 | 9.16 | 9.16 | -0.47 (-4.88%) | 106,794 |
16 Jan 2024 | INR | 10.15 | 10.2 | 9.62 | 9.63 | 9.63 | -0.49 (-4.84%) | 180,321 |
15 Jan 2024 | INR | 10.1 | 10.13 | 9.21 | 10.12 | 10.12 | +0.47 (+4.87%) | 92,998 |