Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 7 | 7.18 | 6.98 | 7.03 | 7.03 | +0.15 (+2.18%) | 82,800 |
23 Feb 2024 | INR | 6.83 | 6.95 | 6.71 | 6.88 | 6.88 | +0.26 (+3.93%) | 129,600 |
22 Feb 2024 | INR | 6.54 | 6.75 | 6.53 | 6.62 | 6.62 | +0.05 (+0.76%) | 52,650 |
21 Feb 2024 | INR | 6.89 | 6.89 | 6.5 | 6.57 | 6.57 | -0.1 (-1.50%) | 110,250 |
20 Feb 2024 | INR | 6.87 | 7.07 | 6.5 | 6.67 | 6.67 | -0.1 (-1.48%) | 789,750 |
19 Feb 2024 | INR | 7 | 7.29 | 6.7 | 6.77 | 6.77 | -0.23 (-3.29%) | 174,600 |
16 Feb 2024 | INR | 7.02 | 7.04 | 6.95 | 7 | 7 | +0.29 (+4.32%) | 135,450 |
15 Feb 2024 | INR | 7.29 | 7.55 | 6.7 | 6.71 | 6.71 | -0.28 (-4.01%) | 657,000 |
14 Feb 2024 | INR | 7.48 | 7.85 | 6.89 | 6.99 | 6.99 | -0.66 (-8.63%) | 524,250 |
13 Feb 2024 | INR | 7.87 | 8.1 | 7.35 | 7.65 | 7.65 | -0.24 (-3.04%) | 82,350 |
12 Feb 2024 | INR | 7.95 | 8.4 | 7.88 | 7.89 | 7.89 | -0.86 (-9.83%) | 329,850 |
9 Feb 2024 | INR | 9.6 | 9.96 | 8.16 | 8.75 | 8.75 | -0.31 (-3.42%) | 804,150 |
8 Feb 2024 | INR | 9.06 | 9.06 | 8.87 | 9.06 | 9.06 | +0.82 (+9.95%) | 689,850 |
7 Feb 2024 | INR | 8.2 | 8.82 | 7.75 | 8.24 | 8.24 | +0.22 (+2.74%) | 1,150,200 |
6 Feb 2024 | INR | 7.87 | 8.27 | 7.72 | 8.02 | 8.02 | +0.14 (+1.78%) | 244,350 |
5 Feb 2024 | INR | 8.24 | 8.63 | 7.87 | 7.88 | 7.88 | -0.4 (-4.83%) | 220,950 |
2 Feb 2024 | INR | 8.77 | 8.77 | 8.21 | 8.28 | 8.28 | -0.27 (-3.16%) | 153,000 |
1 Feb 2024 | INR | 8.2 | 8.8 | 8.2 | 8.55 | 8.55 | +0.15 (+1.79%) | 66,600 |
31 Jan 2024 | INR | 8.55 | 8.93 | 8.13 | 8.4 | 8.4 | -0.13 (-1.52%) | 39,600 |
30 Jan 2024 | INR | 8.55 | 8.92 | 8.5 | 8.53 | 8.53 | -0.17 (-1.95%) | 24,300 |
29 Jan 2024 | INR | 8.2 | 8.7 | 8.2 | 8.7 | 8.7 | +0.41 (+4.95%) | 46,350 |
25 Jan 2024 | INR | 8.53 | 8.61 | 8.29 | 8.29 | 8.29 | +0.09 (+1.10%) | 67,500 |
24 Jan 2024 | INR | 8.25 | 8.46 | 8.17 | 8.2 | 8.2 | -0.05 (-0.61%) | 22,500 |
23 Jan 2024 | INR | 9 | 9 | 8.2 | 8.25 | 8.25 | -0.33 (-3.85%) | 67,950 |
20 Jan 2024 | INR | 8.59 | 8.61 | 8.2 | 8.58 | 8.58 | +0.38 (+4.63%) | 47,250 |
19 Jan 2024 | INR | 8.54 | 8.54 | 8.11 | 8.2 | 8.2 | -0.01 (-0.12%) | 47,700 |
18 Jan 2024 | INR | 8.57 | 8.57 | 8 | 8.21 | 8.21 | -0.05 (-0.61%) | 88,650 |
17 Jan 2024 | INR | 8.27 | 8.9 | 8.26 | 8.26 | 8.26 | -0.43 (-4.95%) | 113,850 |
16 Jan 2024 | INR | 9.15 | 9.15 | 8.56 | 8.69 | 8.69 | -0.32 (-3.55%) | 44,100 |
15 Jan 2024 | INR | 8.84 | 9.34 | 8.84 | 9.01 | 9.01 | +0.03 (+0.33%) | 70,200 |