Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 22.75 | 22.75 | 21.67 | 21.76 | 21.76 | -0.64 (-2.86%) | 14,178 |
3 Mar 2023 | INR | 22.25 | 23 | 21.7 | 22.4 | 22.4 | -0.44 (-1.93%) | 32,543 |
2 Mar 2023 | INR | 22.99 | 22.99 | 21.75 | 22.84 | 22.84 | +0.23 (+1.02%) | 24,361 |
1 Mar 2023 | INR | 22.55 | 23.25 | 22.25 | 22.61 | 22.61 | -0.14 (-0.62%) | 10,272 |
28 Feb 2023 | INR | 23 | 23.85 | 22.45 | 22.75 | 22.75 | -0.25 (-1.09%) | 2,892 |
27 Feb 2023 | INR | 22.75 | 23.3 | 22.1 | 23 | 23 | +0.65 (+2.91%) | 10,262 |
24 Feb 2023 | INR | 23.7 | 24.2 | 22.35 | 22.35 | 22.35 | -0.85 (-3.66%) | 49,809 |
23 Feb 2023 | INR | 23.9 | 23.95 | 23.2 | 23.2 | 23.2 | -0.8 (-3.33%) | 16,270 |
22 Feb 2023 | INR | 24.3 | 24.9 | 23.25 | 24 | 24 | -0.1 (-0.41%) | 43,697 |
21 Feb 2023 | INR | 24.75 | 25 | 22.9 | 24.1 | 24.1 | -0.5 (-2.03%) | 50,685 |
20 Feb 2023 | INR | 25.25 | 25.25 | 24.2 | 24.6 | 24.6 | -0.55 (-2.19%) | 22,834 |
17 Feb 2023 | INR | 24.25 | 25.75 | 24.25 | 25.15 | 25.15 | +0.2 (+0.80%) | 23,228 |
16 Feb 2023 | INR | 26.15 | 26.15 | 24.1 | 24.95 | 24.95 | -0.05 (-0.20%) | 47,577 |
15 Feb 2023 | INR | 24.25 | 25.85 | 23.75 | 25 | 25 | +0.75 (+3.09%) | 43,372 |
14 Feb 2023 | INR | 24.95 | 25.5 | 23.9 | 24.25 | 24.25 | -0.25 (-1.02%) | 46,322 |
13 Feb 2023 | INR | 25.7 | 25.7 | 24.05 | 24.5 | 24.5 | +0.05 (+0.20%) | 70,954 |
10 Feb 2023 | INR | 24.4 | 25.5 | 23.6 | 24.45 | 24.45 | +0.15 (+0.62%) | 71,818 |
9 Feb 2023 | INR | 23.45 | 24.5 | 22.55 | 24.3 | 24.3 | +0.6 (+2.53%) | 92,246 |
8 Feb 2023 | INR | 23.4 | 25.9 | 23.35 | 23.7 | 23.7 | -0.15 (-0.63%) | 53,600 |
7 Feb 2023 | INR | 24.4 | 24.7 | 23.8 | 23.85 | 23.85 | +0.1 (+0.42%) | 46,274 |
6 Feb 2023 | INR | 24.05 | 24.5 | 23.6 | 23.75 | 23.75 | +0.2 (+0.85%) | 41,327 |
3 Feb 2023 | INR | 24.45 | 24.5 | 23.2 | 23.55 | 23.55 | +0.15 (+0.64%) | 30,474 |
2 Feb 2023 | INR | 24.35 | 24.75 | 23 | 23.4 | 23.4 | -0.45 (-1.89%) | 15,931 |
1 Feb 2023 | INR | 25.6 | 25.9 | 23.55 | 23.85 | 23.85 | -0.85 (-3.44%) | 42,177 |
31 Jan 2023 | INR | 24.4 | 24.7 | 23.95 | 24.7 | 24.7 | +1.15 (+4.88%) | 17,225 |
30 Jan 2023 | INR | 23.4 | 24.9 | 23.4 | 23.55 | 23.55 | -0.35 (-1.46%) | 13,941 |
27 Jan 2023 | INR | 24.95 | 25.65 | 23.85 | 23.9 | 23.9 | -0.55 (-2.25%) | 12,184 |
25 Jan 2023 | INR | 24.5 | 24.8 | 23.8 | 24.45 | 24.45 | +0.25 (+1.03%) | 16,290 |
24 Jan 2023 | INR | 24.55 | 25.7 | 24 | 24.2 | 24.2 | -0.8 (-3.20%) | 6,240 |
23 Jan 2023 | INR | 25.5 | 25.85 | 24.15 | 25 | 25 | +0.35 (+1.42%) | 23,299 |