Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 35 | 36.42 | 33.32 | 34.2 | 34.2 | -2.15 (-5.91%) | 47,686 |
23 Feb 2024 | INR | 32.49 | 37.82 | 32.49 | 36.35 | 36.35 | +4.83 (+15.32%) | 293,629 |
22 Feb 2024 | INR | 35.53 | 35.53 | 28 | 31.52 | 31.52 | -3.33 (-9.56%) | 99,169 |
21 Feb 2024 | INR | 33.7 | 35.49 | 33.2 | 34.85 | 34.85 | +0.63 (+1.84%) | 11,217 |
20 Feb 2024 | INR | 35.59 | 35.59 | 33.2 | 34.22 | 34.22 | +0.79 (+2.36%) | 14,798 |
19 Feb 2024 | INR | 35.07 | 37.74 | 33.05 | 33.43 | 33.43 | -0.95 (-2.76%) | 23,188 |
16 Feb 2024 | INR | 33.3 | 36.65 | 33.3 | 34.38 | 34.38 | -0.65 (-1.86%) | 22,390 |
15 Feb 2024 | INR | 39.39 | 39.39 | 33.21 | 35.03 | 35.03 | -0.92 (-2.56%) | 12,967 |
14 Feb 2024 | INR | 34.36 | 36.91 | 31.04 | 35.95 | 35.95 | +2.26 (+6.71%) | 18,733 |
13 Feb 2024 | INR | 40.35 | 40.35 | 32.05 | 33.69 | 33.69 | -3.63 (-9.73%) | 29,587 |
12 Feb 2024 | INR | 31.01 | 37.73 | 31.01 | 37.32 | 37.32 | +0.12 (+0.32%) | 15,838 |
9 Feb 2024 | INR | 39.79 | 39.79 | 36.1 | 37.2 | 37.2 | -1.41 (-3.65%) | 18,170 |
8 Feb 2024 | INR | 37.11 | 40.98 | 37.11 | 38.61 | 38.61 | +0.59 (+1.55%) | 12,630 |
7 Feb 2024 | INR | 41.49 | 41.49 | 37.11 | 38.02 | 38.02 | -0.67 (-1.73%) | 20,042 |
6 Feb 2024 | INR | 40.64 | 41.47 | 37 | 38.69 | 38.69 | +0.56 (+1.47%) | 20,611 |
5 Feb 2024 | INR | 40.99 | 40.99 | 37.5 | 38.13 | 38.13 | -0.17 (-0.44%) | 11,542 |
2 Feb 2024 | INR | 41.2 | 41.75 | 37.34 | 38.3 | 38.3 | -1.44 (-3.62%) | 14,853 |
1 Feb 2024 | INR | 40.41 | 40.76 | 38.01 | 39.74 | 39.74 | -1.08 (-2.65%) | 24,391 |
31 Jan 2024 | INR | 41.61 | 42.43 | 37 | 40.82 | 40.82 | -0.39 (-0.95%) | 12,299 |
30 Jan 2024 | INR | 43.95 | 43.95 | 37 | 41.21 | 41.21 | -0.3 (-0.72%) | 13,010 |
29 Jan 2024 | INR | 43 | 43 | 40 | 41.51 | 41.51 | -0.44 (-1.05%) | 19,868 |
25 Jan 2024 | INR | 44 | 44 | 40.21 | 41.95 | 41.95 | +1.4 (+3.45%) | 65,857 |
24 Jan 2024 | INR | 40 | 41.7 | 39.99 | 40.55 | 40.55 | -1.4 (-3.34%) | 28,000 |
23 Jan 2024 | INR | 37.5 | 44.25 | 37.5 | 41.95 | 41.95 | +4.96 (+13.41%) | 6,000 |
20 Jan 2024 | INR | 39 | 39 | 36.8 | 36.99 | 36.99 | 0.0 (0.0%) | 22,000 |
19 Jan 2024 | INR | 36.01 | 36.99 | 36 | 36.99 | 36.99 | +0.01 (+0.03%) | 8,000 |
18 Jan 2024 | INR | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.0 (0.0%) | 0 |
17 Jan 2024 | INR | 39 | 39 | 36.98 | 36.98 | 36.98 | -3.02 (-7.55%) | 22,000 |
16 Jan 2024 | INR | 40 | 40 | 40 | 40 | 40 | 0.0 (0.0%) | 0 |
15 Jan 2024 | INR | 41 | 41 | 39.5 | 40 | 40 | +1.11 (+2.85%) | 6,000 |