Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 22.3 | 22.55 | 21.6 | 21.95 | 21.95 | -0.35 (-1.57%) | 21,827 |
8 Mar 2023 | INR | 22.45 | 22.55 | 21.4 | 22.3 | 22.3 | -0.15 (-0.67%) | 8,184 |
6 Mar 2023 | INR | 22.7 | 22.7 | 22.4 | 22.45 | 22.45 | +0.05 (+0.22%) | 6,085 |
3 Mar 2023 | INR | 22.4 | 22.9 | 22.25 | 22.4 | 22.4 | 0.0 (0.0%) | 15,358 |
2 Mar 2023 | INR | 22.05 | 22.5 | 22.05 | 22.4 | 22.4 | +0.25 (+1.13%) | 8,161 |
1 Mar 2023 | INR | 21.7 | 22.8 | 21.5 | 22.15 | 22.15 | +0.7 (+3.26%) | 27,278 |
28 Feb 2023 | INR | 21.15 | 22.2 | 21.15 | 21.45 | 21.45 | -0.2 (-0.92%) | 12,844 |
27 Feb 2023 | INR | 21.95 | 21.95 | 21.5 | 21.65 | 21.65 | -0.3 (-1.37%) | 14,323 |
24 Feb 2023 | INR | 22.85 | 22.95 | 21.65 | 21.95 | 21.95 | -0.35 (-1.57%) | 23,556 |
23 Feb 2023 | INR | 22 | 23 | 21.35 | 22.3 | 22.3 | +0.7 (+3.24%) | 15,968 |
22 Feb 2023 | INR | 22.7 | 22.7 | 21.05 | 21.6 | 21.6 | -0.95 (-4.21%) | 45,545 |
21 Feb 2023 | INR | 22.65 | 23.25 | 22 | 22.55 | 22.55 | +0.45 (+2.04%) | 17,108 |
20 Feb 2023 | INR | 22.85 | 22.85 | 22 | 22.1 | 22.1 | -0.6 (-2.64%) | 17,805 |
17 Feb 2023 | INR | 22.45 | 23.2 | 21.8 | 22.7 | 22.7 | +0.15 (+0.67%) | 10,308 |
16 Feb 2023 | INR | 22.3 | 23.7 | 22.3 | 22.55 | 22.55 | +0.25 (+1.12%) | 36,457 |
15 Feb 2023 | INR | 22.85 | 22.95 | 22.05 | 22.3 | 22.3 | -0.25 (-1.11%) | 40,766 |
14 Feb 2023 | INR | 23.85 | 23.85 | 21.85 | 22.55 | 22.55 | -0.9 (-3.84%) | 41,903 |
13 Feb 2023 | INR | 24.75 | 24.75 | 23.25 | 23.45 | 23.45 | -1 (-4.09%) | 40,394 |
10 Feb 2023 | INR | 24.4 | 24.8 | 23.1 | 24.45 | 24.45 | +0.5 (+2.09%) | 68,995 |
9 Feb 2023 | INR | 23.9 | 24.25 | 23.25 | 23.95 | 23.95 | -0.25 (-1.03%) | 32,446 |
8 Feb 2023 | INR | 24 | 24.8 | 23.55 | 24.2 | 24.2 | +0.45 (+1.89%) | 33,810 |
7 Feb 2023 | INR | 24.85 | 25.35 | 23.25 | 23.75 | 23.75 | -0.7 (-2.86%) | 61,930 |
6 Feb 2023 | INR | 22.75 | 24.9 | 21.6 | 24.45 | 24.45 | +2.05 (+9.15%) | 220,333 |
3 Feb 2023 | INR | 21.5 | 22.5 | 21.5 | 22.4 | 22.4 | +0.8 (+3.70%) | 44,556 |
2 Feb 2023 | INR | 21.85 | 22.5 | 21 | 21.6 | 21.6 | -0.25 (-1.14%) | 36,218 |
1 Feb 2023 | INR | 23.6 | 23.6 | 21.1 | 21.85 | 21.85 | -0.9 (-3.96%) | 60,252 |
31 Jan 2023 | INR | 22.65 | 23.15 | 22.25 | 22.75 | 22.75 | +0.55 (+2.48%) | 26,861 |
30 Jan 2023 | INR | 22.8 | 23.35 | 21.8 | 22.2 | 22.2 | -0.1 (-0.45%) | 56,956 |
27 Jan 2023 | INR | 23.2 | 24 | 22 | 22.3 | 22.3 | -1.15 (-4.90%) | 75,200 |
25 Jan 2023 | INR | 24 | 24.2 | 23.25 | 23.45 | 23.45 | -0.35 (-1.47%) | 54,481 |