Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 9.05 | 9.2 | 8.84 | 9.05 | 9.05 | +0.05 (+0.56%) | 1,620,000 |
23 Feb 2024 | INR | 8.9 | 9.34 | 8.9 | 9 | 9 | -0.25 (-2.70%) | 1,747,500 |
22 Feb 2024 | INR | 9.39 | 9.39 | 9.2 | 9.25 | 9.25 | +0.15 (+1.65%) | 90,000 |
21 Feb 2024 | INR | 9.01 | 9.24 | 9 | 9.1 | 9.1 | +0.05 (+0.55%) | 1,095,000 |
20 Feb 2024 | INR | 9.15 | 9.29 | 9.03 | 9.05 | 9.05 | -0.15 (-1.63%) | 67,500 |
19 Feb 2024 | INR | 9.38 | 9.38 | 9.03 | 9.2 | 9.2 | -0.18 (-1.92%) | 142,500 |
16 Feb 2024 | INR | 9.43 | 9.46 | 8.92 | 9.38 | 9.38 | +0.07 (+0.75%) | 60,000 |
15 Feb 2024 | INR | 8.8 | 9.52 | 8.8 | 9.31 | 9.31 | -0.09 (-0.96%) | 210,000 |
14 Feb 2024 | INR | 9.03 | 9.42 | 8.9 | 9.4 | 9.4 | +0.37 (+4.10%) | 52,500 |
13 Feb 2024 | INR | 9.08 | 9.1 | 8 | 9.03 | 9.03 | -0.05 (-0.55%) | 195,000 |
12 Feb 2024 | INR | 9.5 | 9.61 | 9 | 9.08 | 9.08 | -0.21 (-2.26%) | 150,000 |
9 Feb 2024 | INR | 9.4 | 9.65 | 9.11 | 9.29 | 9.29 | -0.16 (-1.69%) | 187,500 |
8 Feb 2024 | INR | 9.5 | 9.69 | 9.15 | 9.45 | 9.45 | +0.02 (+0.21%) | 322,500 |
7 Feb 2024 | INR | 10 | 10 | 9.25 | 9.43 | 9.43 | -0.57 (-5.70%) | 690,000 |
6 Feb 2024 | INR | 9.99 | 10.09 | 9.87 | 10 | 10 | +0.03 (+0.30%) | 225,000 |
5 Feb 2024 | INR | 10.36 | 10.36 | 9.84 | 9.97 | 9.97 | +0.07 (+0.71%) | 292,500 |
2 Feb 2024 | INR | 9.82 | 10 | 9.82 | 9.9 | 9.9 | +0.13 (+1.33%) | 360,000 |
1 Feb 2024 | INR | 9.62 | 9.95 | 9.62 | 9.77 | 9.77 | +0.01 (+0.10%) | 225,000 |
31 Jan 2024 | INR | 9.97 | 9.97 | 9.51 | 9.76 | 9.76 | +0.07 (+0.72%) | 157,500 |
30 Jan 2024 | INR | 9.45 | 9.76 | 9.45 | 9.69 | 9.69 | +0.24 (+2.54%) | 2,812,500 |
29 Jan 2024 | INR | 9.98 | 9.98 | 9 | 9.45 | 9.45 | -0.46 (-4.64%) | 457,500 |
25 Jan 2024 | INR | 9.57 | 10.01 | 9.41 | 9.91 | 9.91 | +0.34 (+3.55%) | 277,500 |
24 Jan 2024 | INR | 9.7 | 9.98 | 9.55 | 9.57 | 9.57 | -0.13 (-1.34%) | 225,000 |
23 Jan 2024 | INR | 9.9 | 9.9 | 9.7 | 9.7 | 9.7 | -0.1 (-1.02%) | 172,500 |
20 Jan 2024 | INR | 9.9 | 10 | 9.7 | 9.8 | 9.8 | -0.1 (-1.01%) | 975,000 |
19 Jan 2024 | INR | 10.05 | 10.05 | 9.79 | 9.9 | 9.9 | -0.03 (-0.30%) | 97,500 |
18 Jan 2024 | INR | 9.73 | 9.99 | 9.73 | 9.93 | 9.93 | -0.05 (-0.50%) | 150,000 |
17 Jan 2024 | INR | 9.73 | 10.04 | 9.73 | 9.98 | 9.98 | +0.01 (+0.10%) | 165,000 |
16 Jan 2024 | INR | 10.15 | 10.15 | 9.8 | 9.97 | 9.97 | -0.11 (-1.09%) | 307,500 |
15 Jan 2024 | INR | 9.89 | 10.15 | 9.89 | 10.08 | 10.08 | +0.24 (+2.44%) | 307,500 |