Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 16.5 | 16.5 | 15.77 | 15.78 | 15.78 | -0.35 (-2.17%) | 22,255 |
3 Mar 2023 | INR | 15.9 | 16.25 | 15.88 | 16.13 | 16.13 | +0.03 (+0.19%) | 17,546 |
2 Mar 2023 | INR | 16.15 | 16.15 | 15.7 | 16.1 | 16.1 | +0.16 (+1.00%) | 13,105 |
1 Mar 2023 | INR | 16.6 | 16.6 | 15.4 | 15.94 | 15.94 | +0.24 (+1.53%) | 34,265 |
28 Feb 2023 | INR | 15.55 | 15.95 | 15.3 | 15.7 | 15.7 | 0.0 (0.0%) | 8,402 |
27 Feb 2023 | INR | 16.05 | 16.15 | 15.35 | 15.7 | 15.7 | -0.35 (-2.18%) | 29,418 |
24 Feb 2023 | INR | 16.25 | 16.3 | 15.6 | 16.05 | 16.05 | -0.05 (-0.31%) | 12,961 |
23 Feb 2023 | INR | 15.75 | 16.4 | 15.15 | 16.1 | 16.1 | +0.4 (+2.55%) | 30,651 |
22 Feb 2023 | INR | 16 | 16.1 | 15.55 | 15.7 | 15.7 | -0.4 (-2.48%) | 62,334 |
21 Feb 2023 | INR | 16.4 | 16.5 | 15.85 | 16.1 | 16.1 | -0.3 (-1.83%) | 34,088 |
20 Feb 2023 | INR | 16.9 | 16.9 | 16.3 | 16.4 | 16.4 | -0.45 (-2.67%) | 30,210 |
17 Feb 2023 | INR | 16.45 | 16.95 | 16.45 | 16.85 | 16.85 | +0.1 (+0.60%) | 26,564 |
16 Feb 2023 | INR | 16.4 | 17 | 16.1 | 16.75 | 16.75 | +0.2 (+1.21%) | 22,233 |
15 Feb 2023 | INR | 16.55 | 16.7 | 16.5 | 16.55 | 16.55 | 0.0 (0.0%) | 11,824 |
14 Feb 2023 | INR | 16.95 | 16.95 | 16.3 | 16.55 | 16.55 | -0.05 (-0.30%) | 53,166 |
13 Feb 2023 | INR | 17.5 | 17.5 | 16.5 | 16.6 | 16.6 | -0.45 (-2.64%) | 41,198 |
10 Feb 2023 | INR | 17.45 | 17.65 | 16.8 | 17.05 | 17.05 | -0.45 (-2.57%) | 36,252 |
9 Feb 2023 | INR | 17.55 | 17.7 | 17 | 17.5 | 17.5 | 0.0 (0.0%) | 40,882 |
8 Feb 2023 | INR | 17.1 | 17.85 | 17.1 | 17.5 | 17.5 | 0.0 (0.0%) | 72,847 |
7 Feb 2023 | INR | 18.5 | 18.5 | 17.4 | 17.5 | 17.5 | -0.75 (-4.11%) | 72,645 |
6 Feb 2023 | INR | 17.55 | 18.65 | 17.5 | 18.25 | 18.25 | +0.4 (+2.24%) | 92,971 |
3 Feb 2023 | INR | 18.6 | 19 | 17.7 | 17.85 | 17.85 | -0.55 (-2.99%) | 108,661 |
2 Feb 2023 | INR | 18.4 | 19.1 | 17.65 | 18.4 | 18.4 | +0.3 (+1.66%) | 106,171 |
1 Feb 2023 | INR | 17.9 | 19.4 | 17.35 | 18.1 | 18.1 | +0.45 (+2.55%) | 305,674 |
31 Jan 2023 | INR | 18.2 | 18.65 | 17.3 | 17.65 | 17.65 | -1.4 (-7.35%) | 204,643 |
30 Jan 2023 | INR | 19.8 | 19.8 | 18.6 | 19.05 | 19.05 | -0.75 (-3.79%) | 256,652 |
27 Jan 2023 | INR | 20.3 | 20.3 | 19.25 | 19.8 | 19.8 | +2.85 (+16.81%) | 1,133,104 |
25 Jan 2023 | INR | 16.75 | 17.35 | 16.6 | 16.95 | 16.95 | +0.35 (+2.11%) | 88,087 |
24 Jan 2023 | INR | 17.1 | 17.55 | 16.4 | 16.6 | 16.6 | -0.5 (-2.92%) | 66,022 |
23 Jan 2023 | INR | 17.2 | 17.4 | 17 | 17.1 | 17.1 | +0.05 (+0.29%) | 37,848 |