Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | INR | 8.25 | 8.25 | 7.8 | 8.1 | 8.1 | +0.1 (+1.25%) | 142,608 |
22 Feb 2024 | INR | 7.7 | 8.05 | 7.55 | 8 | 8 | +0.3 (+3.90%) | 150,245 |
21 Feb 2024 | INR | 8 | 8 | 7.6 | 7.7 | 7.7 | -0.2 (-2.53%) | 174,581 |
20 Feb 2024 | INR | 8.1 | 8.2 | 7.9 | 7.9 | 7.9 | -0.2 (-2.47%) | 95,432 |
19 Feb 2024 | INR | 8 | 8.25 | 8 | 8.1 | 8.1 | +0.1 (+1.25%) | 38,023 |
16 Feb 2024 | INR | 8.1 | 8.25 | 7.95 | 8 | 8 | -0.1 (-1.23%) | 129,987 |
15 Feb 2024 | INR | 8.25 | 8.3 | 8 | 8.1 | 8.1 | -0.1 (-1.22%) | 76,951 |
14 Feb 2024 | INR | 8.1 | 8.5 | 8 | 8.2 | 8.2 | +0.1 (+1.23%) | 93,431 |
13 Feb 2024 | INR | 8.25 | 8.45 | 8 | 8.1 | 8.1 | -0.3 (-3.57%) | 107,902 |
12 Feb 2024 | INR | 8.45 | 8.7 | 8.2 | 8.4 | 8.4 | -0.05 (-0.59%) | 122,540 |
9 Feb 2024 | INR | 8.6 | 8.7 | 8.3 | 8.45 | 8.45 | -0.1 (-1.17%) | 55,379 |
8 Feb 2024 | INR | 8.6 | 8.9 | 8.4 | 8.55 | 8.55 | -0.05 (-0.58%) | 185,813 |
7 Feb 2024 | INR | 8.85 | 8.85 | 8.45 | 8.6 | 8.6 | +0.1 (+1.18%) | 65,514 |
6 Feb 2024 | INR | 8.9 | 8.9 | 8.4 | 8.5 | 8.5 | -0.1 (-1.16%) | 114,766 |
5 Feb 2024 | INR | 9 | 9 | 8.55 | 8.6 | 8.6 | -0.15 (-1.71%) | 120,202 |
2 Feb 2024 | INR | 8.65 | 8.9 | 8.65 | 8.75 | 8.75 | -0.1 (-1.13%) | 109,324 |
1 Feb 2024 | INR | 9 | 9 | 8.75 | 8.85 | 8.85 | +0.1 (+1.14%) | 79,367 |
31 Jan 2024 | INR | 8.65 | 9.2 | 8.65 | 8.75 | 8.75 | -0.1 (-1.13%) | 172,955 |
30 Jan 2024 | INR | 9 | 9.1 | 8.8 | 8.85 | 8.85 | -0.1 (-1.12%) | 97,229 |
29 Jan 2024 | INR | 8.75 | 9.3 | 8.75 | 8.95 | 8.95 | -0.15 (-1.65%) | 62,935 |
25 Jan 2024 | INR | 9 | 9.35 | 9 | 9.1 | 9.1 | +0.1 (+1.11%) | 47,167 |
24 Jan 2024 | INR | 8.7 | 9.1 | 8.7 | 9 | 9 | +0.25 (+2.86%) | 114,757 |
23 Jan 2024 | INR | 9 | 9.25 | 8.75 | 8.75 | 8.75 | -0.45 (-4.89%) | 98,549 |
22 Jan 2024 | INR | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | +0.2 (+2.22%) | 0 |
20 Jan 2024 | INR | 9.2 | 9.2 | 8.85 | 9 | 9 | -0.2 (-2.17%) | 111,141 |
19 Jan 2024 | INR | 9.2 | 9.35 | 9.1 | 9.2 | 9.2 | 0.0 (0.0%) | 32,355 |
18 Jan 2024 | INR | 9.25 | 9.4 | 8.75 | 9.2 | 9.2 | +0.05 (+0.55%) | 66,638 |
17 Jan 2024 | INR | 9.2 | 9.45 | 9.15 | 9.15 | 9.15 | -0.45 (-4.69%) | 158,904 |
16 Jan 2024 | INR | 10.15 | 10.15 | 9.6 | 9.6 | 9.6 | -0.5 (-4.95%) | 177,821 |
15 Jan 2024 | INR | 10 | 10.15 | 9.9 | 10.1 | 10.1 | +0.4 (+4.12%) | 319,619 |