Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 24 | 24 | 22.05 | 22.6 | 22.6 | -0.4 (-1.74%) | 22,000 |
23 Feb 2024 | INR | 22.8 | 23.34 | 22.8 | 23 | 23 | -0.3 (-1.29%) | 108,000 |
22 Feb 2024 | INR | 23.34 | 23.34 | 22.9 | 23.3 | 23.3 | -0.2 (-0.85%) | 20,000 |
21 Feb 2024 | INR | 23.75 | 23.75 | 22.78 | 23.5 | 23.5 | +0.1 (+0.43%) | 34,000 |
20 Feb 2024 | INR | 23.8 | 23.8 | 23 | 23.4 | 23.4 | +0.25 (+1.08%) | 8,000 |
19 Feb 2024 | INR | 23.45 | 23.6 | 22.8 | 23.15 | 23.15 | +0.45 (+1.98%) | 20,000 |
16 Feb 2024 | INR | 22.95 | 22.95 | 22.2 | 22.7 | 22.7 | +0.77 (+3.51%) | 8,000 |
15 Feb 2024 | INR | 21.7 | 22.8 | 21.52 | 21.93 | 21.93 | -0.26 (-1.17%) | 40,000 |
14 Feb 2024 | INR | 21.7 | 22.48 | 21 | 22.19 | 22.19 | +0.46 (+2.12%) | 28,000 |
13 Feb 2024 | INR | 20.51 | 22.3 | 20.51 | 21.73 | 21.73 | +0.16 (+0.74%) | 32,000 |
12 Feb 2024 | INR | 21.92 | 22.35 | 21.2 | 21.57 | 21.57 | -0.73 (-3.27%) | 38,000 |
9 Feb 2024 | INR | 22.2 | 22.95 | 21.82 | 22.3 | 22.3 | -0.49 (-2.15%) | 42,000 |
8 Feb 2024 | INR | 22.9 | 22.99 | 22.7 | 22.79 | 22.79 | -0.03 (-0.13%) | 42,000 |
7 Feb 2024 | INR | 23.84 | 23.84 | 22.4 | 22.82 | 22.82 | +0.04 (+0.18%) | 46,000 |
6 Feb 2024 | INR | 22.98 | 22.98 | 21.2 | 22.78 | 22.78 | +0.59 (+2.66%) | 1,098,000 |
5 Feb 2024 | INR | 22.05 | 23 | 21.81 | 22.19 | 22.19 | -0.72 (-3.14%) | 118,000 |
2 Feb 2024 | INR | 22.8 | 23.4 | 21.41 | 22.91 | 22.91 | +0.41 (+1.82%) | 96,000 |
1 Feb 2024 | INR | 21.81 | 22.9 | 21.81 | 22.5 | 22.5 | -0.43 (-1.88%) | 42,000 |
31 Jan 2024 | INR | 22.9 | 23 | 22.48 | 22.93 | 22.93 | +0.1 (+0.44%) | 26,000 |
30 Jan 2024 | INR | 22.9 | 23.34 | 22.45 | 22.83 | 22.83 | +0.02 (+0.09%) | 76,000 |
29 Jan 2024 | INR | 23.5 | 23.88 | 22.15 | 22.81 | 22.81 | -0.55 (-2.35%) | 410,000 |
25 Jan 2024 | INR | 24.1 | 24.1 | 22.01 | 23.36 | 23.36 | +0.02 (+0.09%) | 152,000 |
24 Jan 2024 | INR | 23.7 | 23.7 | 22.51 | 23.34 | 23.34 | +0.92 (+4.10%) | 92,000 |
23 Jan 2024 | INR | 24.2 | 24.2 | 21.21 | 22.42 | 22.42 | -1.14 (-4.84%) | 262,000 |
20 Jan 2024 | INR | 22.75 | 24 | 22.75 | 23.56 | 23.56 | +1.12 (+4.99%) | 86,000 |
19 Jan 2024 | INR | 20.5 | 23.24 | 20.06 | 22.44 | 22.44 | +2.44 (+12.20%) | 480,000 |
18 Jan 2024 | INR | 20.72 | 20.72 | 19.75 | 20 | 20 | -0.54 (-2.63%) | 738,000 |
17 Jan 2024 | INR | 21.4 | 21.4 | 20.25 | 20.54 | 20.54 | 0.0 (0.0%) | 52,000 |
16 Jan 2024 | INR | 19.5 | 20.94 | 19.5 | 20.54 | 20.54 | +1.53 (+8.05%) | 290,000 |
15 Jan 2024 | INR | 19.9 | 19.95 | 18.95 | 19.01 | 19.01 | -0.89 (-4.47%) | 1,594,000 |