Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 89 | 93 | 85.95 | 87.65 | 87.65 | +0.75 (+0.86%) | 154,288 |
23 Feb 2024 | INR | 90.95 | 91 | 86.15 | 86.9 | 86.9 | -3.05 (-3.39%) | 85,026 |
22 Feb 2024 | INR | 92.6 | 92.6 | 86.5 | 89.95 | 89.95 | -0.6 (-0.66%) | 191,090 |
21 Feb 2024 | INR | 84.4 | 93 | 83.35 | 90.55 | 90.55 | +6.5 (+7.73%) | 900,524 |
20 Feb 2024 | INR | 78.1 | 84.7 | 77.8 | 84.05 | 84.05 | +5.95 (+7.62%) | 390,027 |
19 Feb 2024 | INR | 77.8 | 79.05 | 77.55 | 78.1 | 78.1 | +0.3 (+0.39%) | 29,583 |
16 Feb 2024 | INR | 78.4 | 78.6 | 76.55 | 77.8 | 77.8 | 0.0 (0.0%) | 36,669 |
15 Feb 2024 | INR | 80.85 | 80.85 | 77.1 | 77.8 | 77.8 | -1.15 (-1.46%) | 27,339 |
14 Feb 2024 | INR | 76 | 81.8 | 76 | 78.95 | 78.95 | +0.55 (+0.70%) | 66,284 |
13 Feb 2024 | INR | 81.45 | 82 | 76.9 | 78.4 | 78.4 | -3.15 (-3.86%) | 84,974 |
12 Feb 2024 | INR | 78 | 82.95 | 74.55 | 81.55 | 81.55 | +5.3 (+6.95%) | 251,690 |
9 Feb 2024 | INR | 79 | 80.15 | 75.45 | 76.25 | 76.25 | -2.75 (-3.48%) | 61,021 |
8 Feb 2024 | INR | 78.5 | 81.8 | 78.15 | 79 | 79 | +1.15 (+1.48%) | 134,264 |
7 Feb 2024 | INR | 79 | 80.3 | 77.1 | 77.85 | 77.85 | -0.85 (-1.08%) | 45,489 |
6 Feb 2024 | INR | 81.9 | 83.65 | 77.4 | 78.7 | 78.7 | -2.95 (-3.61%) | 126,435 |
5 Feb 2024 | INR | 85.75 | 85.75 | 81 | 81.65 | 81.65 | -2.5 (-2.97%) | 35,636 |
2 Feb 2024 | INR | 84.9 | 85.95 | 82.25 | 84.15 | 84.15 | +2.05 (+2.50%) | 74,201 |
1 Feb 2024 | INR | 82.95 | 83.15 | 81.35 | 82.1 | 82.1 | +0.75 (+0.92%) | 42,859 |
31 Jan 2024 | INR | 82.65 | 85.95 | 81 | 81.35 | 81.35 | -3.25 (-3.84%) | 52,404 |
30 Jan 2024 | INR | 86.85 | 86.85 | 83.3 | 84.6 | 84.6 | -0.85 (-0.99%) | 31,939 |
29 Jan 2024 | INR | 82 | 87 | 80.3 | 85.45 | 85.45 | +2.5 (+3.01%) | 100,823 |
25 Jan 2024 | INR | 82 | 84.1 | 80.7 | 82.95 | 82.95 | -0.2 (-0.24%) | 54,718 |
24 Jan 2024 | INR | 81.05 | 83.7 | 79.3 | 83.15 | 83.15 | +2.05 (+2.53%) | 73,845 |
23 Jan 2024 | INR | 85.95 | 85.95 | 79.3 | 81.1 | 81.1 | -3.4 (-4.02%) | 61,504 |
22 Jan 2024 | INR | 84.5 | 84.5 | 84.5 | 84.5 | 84.5 | -0.3 (-0.35%) | 0 |
20 Jan 2024 | INR | 85.15 | 86.9 | 83.85 | 84.8 | 84.8 | +0.3 (+0.36%) | 41,905 |
19 Jan 2024 | INR | 90.7 | 90.7 | 81 | 84.5 | 84.5 | -3.75 (-4.25%) | 229,308 |
18 Jan 2024 | INR | 84.7 | 89.8 | 84 | 88.25 | 88.25 | +1.5 (+1.73%) | 160,978 |
17 Jan 2024 | INR | 84 | 92.35 | 84 | 86.75 | 86.75 | +2.45 (+2.91%) | 589,750 |
16 Jan 2024 | INR | 79.95 | 88.4 | 79.1 | 84.3 | 84.3 | +4.65 (+5.84%) | 588,514 |