Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 20.77 | 20.77 | 20 | 20.22 | 20.22 | -0.41 (-1.99%) | 53,528 |
23 Feb 2024 | INR | 21.42 | 21.67 | 20.3 | 20.63 | 20.63 | -0.24 (-1.15%) | 80,924 |
22 Feb 2024 | INR | 20.2 | 23.37 | 20.2 | 20.87 | 20.87 | +0.97 (+4.87%) | 388,422 |
21 Feb 2024 | INR | 19.59 | 20.07 | 19.59 | 19.9 | 19.9 | -0.13 (-0.65%) | 7,259 |
20 Feb 2024 | INR | 20.18 | 20.18 | 19.83 | 20.03 | 20.03 | +0.21 (+1.06%) | 13,544 |
19 Feb 2024 | INR | 19.62 | 20.24 | 19.61 | 19.82 | 19.82 | -0.2 (-1.00%) | 30,357 |
16 Feb 2024 | INR | 20.25 | 20.35 | 19.67 | 20.02 | 20.02 | +0.17 (+0.86%) | 17,626 |
15 Feb 2024 | INR | 19.76 | 20.1 | 19.52 | 19.85 | 19.85 | +0.52 (+2.69%) | 9,260 |
14 Feb 2024 | INR | 19.22 | 19.4 | 18.76 | 19.33 | 19.33 | +0.52 (+2.76%) | 16,576 |
13 Feb 2024 | INR | 19.12 | 19.35 | 18.25 | 18.81 | 18.81 | -0.55 (-2.84%) | 29,266 |
12 Feb 2024 | INR | 18.61 | 20.11 | 18.61 | 19.36 | 19.36 | -0.61 (-3.05%) | 12,739 |
9 Feb 2024 | INR | 20.55 | 20.55 | 19.7 | 19.97 | 19.97 | -0.29 (-1.43%) | 24,524 |
8 Feb 2024 | INR | 20.66 | 20.66 | 20 | 20.26 | 20.26 | -0.09 (-0.44%) | 31,541 |
7 Feb 2024 | INR | 20.01 | 20.66 | 19.95 | 20.35 | 20.35 | +0.08 (+0.39%) | 48,796 |
6 Feb 2024 | INR | 21.09 | 21.09 | 19.95 | 20.27 | 20.27 | -0.17 (-0.83%) | 34,778 |
5 Feb 2024 | INR | 20.48 | 20.92 | 20.2 | 20.44 | 20.44 | -0.02 (-0.10%) | 75,117 |
2 Feb 2024 | INR | 20.66 | 21.27 | 20 | 20.46 | 20.46 | -0.54 (-2.57%) | 601,430 |
1 Feb 2024 | INR | 21.4 | 21.4 | 20.56 | 21 | 21 | +0.1 (+0.48%) | 215,283 |
31 Jan 2024 | INR | 21.09 | 21.17 | 20.75 | 20.9 | 20.9 | +0.18 (+0.87%) | 238,786 |
30 Jan 2024 | INR | 21.17 | 21.17 | 20.65 | 20.72 | 20.72 | -0.03 (-0.14%) | 15,337 |
29 Jan 2024 | INR | 20.9 | 21.22 | 20.3 | 20.75 | 20.75 | +0.23 (+1.12%) | 40,158 |
25 Jan 2024 | INR | 21.11 | 21.11 | 20.41 | 20.52 | 20.52 | -0.47 (-2.24%) | 33,668 |
24 Jan 2024 | INR | 21.38 | 21.5 | 20.87 | 20.99 | 20.99 | +0.03 (+0.14%) | 37,038 |
23 Jan 2024 | INR | 22.1 | 22.78 | 20.6 | 20.96 | 20.96 | -1.28 (-5.76%) | 210,692 |
20 Jan 2024 | INR | 22.32 | 22.9 | 21.8 | 22.24 | 22.24 | -0.54 (-2.37%) | 53,092 |
19 Jan 2024 | INR | 24.39 | 24.39 | 22.52 | 22.78 | 22.78 | -1.29 (-5.36%) | 67,283 |
18 Jan 2024 | INR | 23.35 | 24.1 | 21.8 | 24.07 | 24.07 | +0.57 (+2.43%) | 43,209 |
17 Jan 2024 | INR | 24 | 24.4 | 23.15 | 23.5 | 23.5 | -0.55 (-2.29%) | 80,402 |
16 Jan 2024 | INR | 25.43 | 25.43 | 23.42 | 24.05 | 24.05 | -1.16 (-4.60%) | 530,623 |
15 Jan 2024 | INR | 21 | 25.21 | 21 | 25.21 | 25.21 | +4.2 (+19.99%) | 604,509 |