Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 29.31 | 29.99 | 28.9 | 29.03 | 29.03 | -0.28 (-0.96%) | 35,352 |
23 Feb 2024 | INR | 28.38 | 29.75 | 28.37 | 29.31 | 29.31 | +0.35 (+1.21%) | 32,616 |
22 Feb 2024 | INR | 28.75 | 29.49 | 28.1 | 28.96 | 28.96 | -0.54 (-1.83%) | 34,758 |
21 Feb 2024 | INR | 29.5 | 30.9 | 29.5 | 29.5 | 29.5 | -0.4 (-1.34%) | 18,317 |
20 Feb 2024 | INR | 31 | 31 | 29.75 | 29.9 | 29.9 | +0.11 (+0.37%) | 15,941 |
19 Feb 2024 | INR | 28.65 | 30 | 28.3 | 29.79 | 29.79 | +1.01 (+3.51%) | 68,706 |
16 Feb 2024 | INR | 29 | 29.25 | 28.2 | 28.78 | 28.78 | -0.08 (-0.28%) | 35,625 |
15 Feb 2024 | INR | 27.9 | 29.89 | 27.9 | 28.86 | 28.86 | +0.24 (+0.84%) | 24,057 |
14 Feb 2024 | INR | 28.7 | 28.92 | 28.04 | 28.62 | 28.62 | -0.89 (-3.02%) | 70,469 |
13 Feb 2024 | INR | 29.53 | 30.8 | 28.26 | 29.51 | 29.51 | -0.23 (-0.77%) | 17,884 |
12 Feb 2024 | INR | 30.5 | 30.7 | 29.7 | 29.74 | 29.74 | -0.48 (-1.59%) | 55,991 |
9 Feb 2024 | INR | 30.95 | 31.5 | 29.7 | 30.22 | 30.22 | -0.39 (-1.27%) | 21,768 |
8 Feb 2024 | INR | 31.5 | 31.8 | 30.56 | 30.61 | 30.61 | -0.33 (-1.07%) | 40,306 |
7 Feb 2024 | INR | 29.94 | 31 | 29.9 | 30.94 | 30.94 | +1 (+3.34%) | 94,185 |
6 Feb 2024 | INR | 30 | 30.2 | 29.46 | 29.94 | 29.94 | +0.08 (+0.27%) | 49,350 |
5 Feb 2024 | INR | 30.25 | 31.2 | 29.8 | 29.86 | 29.86 | -0.36 (-1.19%) | 35,452 |
2 Feb 2024 | INR | 30.55 | 30.75 | 30.02 | 30.22 | 30.22 | -0.64 (-2.07%) | 50,798 |
1 Feb 2024 | INR | 30.8 | 31.09 | 30.06 | 30.86 | 30.86 | -0.02 (-0.06%) | 21,452 |
31 Jan 2024 | INR | 31.3 | 31.99 | 30.65 | 30.88 | 30.88 | -0.12 (-0.39%) | 54,629 |
30 Jan 2024 | INR | 31.48 | 32.5 | 30 | 31 | 31 | -0.35 (-1.12%) | 116,085 |
29 Jan 2024 | INR | 31.48 | 31.48 | 30.6 | 31.35 | 31.35 | +1.36 (+4.53%) | 193,585 |
25 Jan 2024 | INR | 29.29 | 30.15 | 28.75 | 29.99 | 29.99 | +1.27 (+4.42%) | 28,302 |
24 Jan 2024 | INR | 28.85 | 30.25 | 28.05 | 28.72 | 28.72 | -0.72 (-2.45%) | 25,991 |
23 Jan 2024 | INR | 31 | 31.49 | 29.3 | 29.44 | 29.44 | -1.13 (-3.70%) | 62,260 |
20 Jan 2024 | INR | 31.92 | 31.92 | 30 | 30.57 | 30.57 | -0.72 (-2.30%) | 113,219 |
19 Jan 2024 | INR | 31.8 | 32 | 30 | 31.29 | 31.29 | +0.03 (+0.10%) | 65,501 |
18 Jan 2024 | INR | 31.43 | 32.4 | 30 | 31.26 | 31.26 | -0.17 (-0.54%) | 27,249 |
17 Jan 2024 | INR | 33 | 33 | 31.02 | 31.43 | 31.43 | -1.22 (-3.74%) | 29,108 |
16 Jan 2024 | INR | 34 | 34.25 | 31.5 | 32.65 | 32.65 | +0.01 (+0.03%) | 60,589 |
15 Jan 2024 | INR | 32.49 | 32.64 | 31.75 | 32.64 | 32.64 | +1.55 (+4.99%) | 57,209 |