Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | INR | 26.4 | 26.5 | 26.05 | 26.3 | 26.3 | -0.4 (-1.50%) | 3,459,886 |
9 Mar 2023 | INR | 27 | 27.25 | 26.55 | 26.7 | 26.7 | -0.3 (-1.11%) | 4,436,483 |
8 Mar 2023 | INR | 26.75 | 27.2 | 26.55 | 27 | 27 | +0.05 (+0.19%) | 4,930,873 |
6 Mar 2023 | INR | 27.75 | 27.85 | 26.75 | 26.95 | 26.95 | -0.35 (-1.28%) | 9,023,949 |
3 Mar 2023 | INR | 26.3 | 27.85 | 26.3 | 27.3 | 27.3 | +1.2 (+4.60%) | 12,087,143 |
2 Mar 2023 | INR | 26.35 | 27 | 26 | 26.1 | 26.1 | -0.25 (-0.95%) | 5,762,108 |
1 Mar 2023 | INR | 26 | 26.55 | 25.9 | 26.35 | 26.35 | +0.45 (+1.74%) | 4,879,864 |
28 Feb 2023 | INR | 25.3 | 26.05 | 25.1 | 25.9 | 25.9 | +0.75 (+2.98%) | 5,820,605 |
27 Feb 2023 | INR | 25.35 | 25.55 | 24.8 | 25.15 | 25.15 | -0.2 (-0.79%) | 5,513,104 |
24 Feb 2023 | INR | 26 | 26.5 | 25.15 | 25.35 | 25.35 | -0.5 (-1.93%) | 5,325,992 |
23 Feb 2023 | INR | 25.3 | 26.15 | 25 | 25.85 | 25.85 | +0.5 (+1.97%) | 6,123,164 |
22 Feb 2023 | INR | 25.55 | 26.55 | 25.15 | 25.35 | 25.35 | -0.7 (-2.69%) | 8,155,878 |
21 Feb 2023 | INR | 26.8 | 27 | 25.9 | 26.05 | 26.05 | -0.55 (-2.07%) | 4,209,994 |
20 Feb 2023 | INR | 27 | 27.2 | 26.5 | 26.6 | 26.6 | -0.45 (-1.66%) | 2,870,190 |
17 Feb 2023 | INR | 26.95 | 27.25 | 26.6 | 27.05 | 27.05 | +0.05 (+0.19%) | 4,368,538 |
16 Feb 2023 | INR | 27.15 | 27.35 | 26.85 | 27 | 27 | -0.05 (-0.18%) | 4,022,564 |
15 Feb 2023 | INR | 26.75 | 27.4 | 26.5 | 27.05 | 27.05 | +0.2 (+0.74%) | 4,185,673 |
14 Feb 2023 | INR | 27.3 | 27.3 | 26.4 | 26.85 | 26.85 | -0.3 (-1.10%) | 4,464,300 |
13 Feb 2023 | INR | 27.95 | 27.95 | 26.95 | 27.15 | 27.15 | -0.65 (-2.34%) | 3,435,497 |
10 Feb 2023 | INR | 27.1 | 28.85 | 27 | 27.8 | 27.8 | +0.55 (+2.02%) | 8,539,517 |
9 Feb 2023 | INR | 27.6 | 27.65 | 27 | 27.25 | 27.25 | -0.3 (-1.09%) | 3,363,221 |
8 Feb 2023 | INR | 27.2 | 27.8 | 27.05 | 27.55 | 27.55 | +0.45 (+1.66%) | 5,733,558 |
7 Feb 2023 | INR | 27.75 | 27.9 | 26.85 | 27.1 | 27.1 | -0.5 (-1.81%) | 5,194,089 |
6 Feb 2023 | INR | 28 | 28.3 | 27.45 | 27.6 | 27.6 | -0.25 (-0.90%) | 5,548,276 |
3 Feb 2023 | INR | 28.55 | 28.8 | 26.7 | 27.85 | 27.85 | -0.25 (-0.89%) | 9,365,004 |
2 Feb 2023 | INR | 28.4 | 29.05 | 27.7 | 28.1 | 28.1 | -0.7 (-2.43%) | 5,605,793 |
1 Feb 2023 | INR | 30.45 | 30.6 | 28.55 | 28.8 | 28.8 | -1.25 (-4.16%) | 7,734,955 |
31 Jan 2023 | INR | 28.95 | 30.15 | 28.55 | 30.05 | 30.05 | +1.3 (+4.52%) | 7,860,297 |
30 Jan 2023 | INR | 28.3 | 29.55 | 27.45 | 28.75 | 28.75 | +0.2 (+0.70%) | 6,696,507 |
27 Jan 2023 | INR | 29.85 | 30.1 | 28.3 | 28.55 | 28.55 | -1.2 (-4.03%) | 7,006,270 |