Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 65.9 | 65.9 | 64.55 | 64.9 | 64.9 | -0.85 (-1.29%) | 11,290,843 |
23 Feb 2024 | INR | 67 | 67.35 | 65.4 | 65.75 | 65.75 | -1.15 (-1.72%) | 14,482,044 |
22 Feb 2024 | INR | 66.3 | 67.35 | 63.8 | 66.9 | 66.9 | +1.05 (+1.59%) | 22,223,256 |
21 Feb 2024 | INR | 66.15 | 68.4 | 65.4 | 65.85 | 65.85 | 0.0 (0.0%) | 29,225,281 |
20 Feb 2024 | INR | 67.1 | 67.55 | 65.5 | 65.85 | 65.85 | -1.1 (-1.64%) | 16,877,805 |
19 Feb 2024 | INR | 66.9 | 68.85 | 65.9 | 66.95 | 66.95 | +0.35 (+0.53%) | 26,347,802 |
16 Feb 2024 | INR | 68 | 69 | 66.1 | 66.6 | 66.6 | -0.85 (-1.26%) | 34,547,539 |
15 Feb 2024 | INR | 65.9 | 68 | 64.2 | 67.45 | 67.45 | +1.85 (+2.82%) | 50,957,276 |
14 Feb 2024 | INR | 60.5 | 66.2 | 60.45 | 65.6 | 65.6 | +2.3 (+3.63%) | 41,099,283 |
13 Feb 2024 | INR | 59 | 63.95 | 58.4 | 63.3 | 63.3 | +3.35 (+5.59%) | 60,568,781 |
12 Feb 2024 | INR | 68 | 68.2 | 58.3 | 59.95 | 59.95 | -8.05 (-11.84%) | 49,978,373 |
9 Feb 2024 | INR | 70.45 | 72.4 | 65 | 68 | 68 | -1.85 (-2.65%) | 58,441,930 |
8 Feb 2024 | INR | 76.05 | 76.4 | 69.3 | 69.85 | 69.85 | -4.3 (-5.80%) | 90,182,075 |
7 Feb 2024 | INR | 66.95 | 76.9 | 66.95 | 74.15 | 74.15 | +7.6 (+11.42%) | 154,612,545 |
6 Feb 2024 | INR | 65.25 | 68.85 | 64.5 | 66.55 | 66.55 | +1.7 (+2.62%) | 60,062,362 |
5 Feb 2024 | INR | 62.5 | 70.3 | 61.7 | 64.85 | 64.85 | +2.8 (+4.51%) | 155,196,600 |
2 Feb 2024 | INR | 61 | 63.45 | 60.6 | 62.05 | 62.05 | +2.5 (+4.20%) | 87,281,980 |
1 Feb 2024 | INR | 57.9 | 59.95 | 55.75 | 59.55 | 59.55 | +2.05 (+3.57%) | 78,746,142 |
31 Jan 2024 | INR | 56.05 | 58.8 | 55.7 | 57.5 | 57.5 | +1.4 (+2.50%) | 44,289,077 |
30 Jan 2024 | INR | 56.3 | 58.7 | 55.1 | 56.1 | 56.1 | +0.1 (+0.18%) | 48,386,782 |
29 Jan 2024 | INR | 54.5 | 57.5 | 54.45 | 56 | 56 | +1.65 (+3.04%) | 38,657,218 |
25 Jan 2024 | INR | 54.7 | 55.45 | 53.7 | 54.35 | 54.35 | -0.5 (-0.91%) | 20,464,938 |
24 Jan 2024 | INR | 53.2 | 55.1 | 51.55 | 54.85 | 54.85 | +1.9 (+3.59%) | 38,909,793 |
23 Jan 2024 | INR | 57.25 | 57.5 | 52.6 | 52.95 | 52.95 | -1.6 (-2.93%) | 45,383,881 |
22 Jan 2024 | INR | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -1.7 (-3.02%) | 0 |
20 Jan 2024 | INR | 54.95 | 57.5 | 54.6 | 56.25 | 56.25 | +1.7 (+3.12%) | 54,086,912 |
19 Jan 2024 | INR | 53.1 | 55 | 52.55 | 54.55 | 54.55 | +1.75 (+3.31%) | 90,258,328 |
18 Jan 2024 | INR | 51.6 | 53.4 | 49.25 | 52.8 | 52.8 | +1.45 (+2.82%) | 40,878,518 |
17 Jan 2024 | INR | 52.1 | 52.7 | 51.05 | 51.35 | 51.35 | -1.75 (-3.30%) | 25,793,885 |
16 Jan 2024 | INR | 52.75 | 54.35 | 51.5 | 53.1 | 53.1 | +0.55 (+1.05%) | 53,135,534 |