Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 26.88 | 28.5 | 26.54 | 26.91 | 26.91 | +0.7 (+2.67%) | 563,238 |
23 Feb 2024 | INR | 24.43 | 26.98 | 24.43 | 26.21 | 26.21 | +1.78 (+7.29%) | 473,604 |
22 Feb 2024 | INR | 25.1 | 25.5 | 24.1 | 24.43 | 24.43 | -0.18 (-0.73%) | 95,253 |
21 Feb 2024 | INR | 25.88 | 25.88 | 24.5 | 24.61 | 24.61 | -0.57 (-2.26%) | 188,865 |
20 Feb 2024 | INR | 26.1 | 26.1 | 24.56 | 25.18 | 25.18 | -0.98 (-3.75%) | 127,382 |
19 Feb 2024 | INR | 26.49 | 26.82 | 26 | 26.16 | 26.16 | +0.34 (+1.32%) | 257,992 |
16 Feb 2024 | INR | 26.75 | 26.75 | 25.65 | 25.82 | 25.82 | +0.23 (+0.90%) | 181,746 |
15 Feb 2024 | INR | 25.2 | 27 | 25.2 | 25.59 | 25.59 | +1.02 (+4.15%) | 248,424 |
14 Feb 2024 | INR | 24 | 25.5 | 24 | 24.57 | 24.57 | +0.01 (+0.04%) | 225,642 |
13 Feb 2024 | INR | 24.41 | 24.9 | 22.15 | 24.56 | 24.56 | -0.35 (-1.41%) | 356,339 |
12 Feb 2024 | INR | 27.44 | 27.44 | 24.25 | 24.91 | 24.91 | -2.1 (-7.77%) | 306,051 |
9 Feb 2024 | INR | 29.89 | 29.89 | 25.9 | 27.01 | 27.01 | -1.25 (-4.42%) | 493,137 |
8 Feb 2024 | INR | 28.9 | 30.45 | 27.2 | 28.26 | 28.26 | -0.15 (-0.53%) | 823,793 |
7 Feb 2024 | INR | 26.46 | 30.45 | 25.75 | 28.41 | 28.41 | +2.95 (+11.59%) | 1,559,427 |
6 Feb 2024 | INR | 24.4 | 25.99 | 24 | 25.46 | 25.46 | +1.61 (+6.75%) | 651,672 |
5 Feb 2024 | INR | 24.45 | 24.5 | 23.51 | 23.85 | 23.85 | +0.61 (+2.62%) | 650,830 |
2 Feb 2024 | INR | 23.6 | 23.6 | 23 | 23.24 | 23.24 | +0.35 (+1.53%) | 178,540 |
1 Feb 2024 | INR | 24.24 | 24.39 | 22 | 22.89 | 22.89 | -0.79 (-3.34%) | 291,028 |
31 Jan 2024 | INR | 22.88 | 24 | 22.6 | 23.68 | 23.68 | +0.75 (+3.27%) | 360,772 |
30 Jan 2024 | INR | 23.9 | 24.5 | 22.6 | 22.93 | 22.93 | -0.67 (-2.84%) | 499,933 |
29 Jan 2024 | INR | 26.45 | 26.9 | 23 | 23.6 | 23.6 | -1.53 (-6.09%) | 2,135,653 |
25 Jan 2024 | INR | 21.99 | 26.22 | 21.61 | 25.13 | 25.13 | +3.28 (+15.01%) | 4,095,982 |
24 Jan 2024 | INR | 21.48 | 22 | 20.8 | 21.85 | 21.85 | +0.51 (+2.39%) | 882,726 |
23 Jan 2024 | INR | 21.64 | 22 | 20.5 | 21.34 | 21.34 | +0.1 (+0.47%) | 1,195,528 |
20 Jan 2024 | INR | 21 | 21.9 | 19.76 | 21.24 | 21.24 | +0.45 (+2.16%) | 592,115 |
19 Jan 2024 | INR | 21.7 | 22.5 | 20 | 20.79 | 20.79 | -0.05 (-0.24%) | 625,952 |
18 Jan 2024 | INR | 19.29 | 22 | 18 | 20.84 | 20.84 | +1.16 (+5.89%) | 1,556,556 |
17 Jan 2024 | INR | 19.69 | 19.9 | 18 | 19.68 | 19.68 | +0.19 (+0.97%) | 179,859 |
16 Jan 2024 | INR | 19.64 | 20.29 | 19 | 19.49 | 19.49 | +0.24 (+1.25%) | 216,046 |
15 Jan 2024 | INR | 20.5 | 21.39 | 16.4 | 19.25 | 19.25 | -1.24 (-6.05%) | 691,867 |