Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 23.7 | 23.85 | 22.5 | 22.65 | 22.65 | -0.85 (-3.62%) | 41,304,891 |
23 Feb 2024 | INR | 24 | 24.5 | 23.35 | 23.5 | 23.5 | -0.25 (-1.05%) | 66,846,374 |
22 Feb 2024 | INR | 23.4 | 23.9 | 22.35 | 23.75 | 23.75 | +0.65 (+2.81%) | 81,787,474 |
21 Feb 2024 | INR | 24 | 24.65 | 22.75 | 23.1 | 23.1 | -1.65 (-6.67%) | 118,345,104 |
20 Feb 2024 | INR | 24 | 26.05 | 23.7 | 24.75 | 24.75 | +1 (+4.21%) | 208,357,544 |
19 Feb 2024 | INR | 23.6 | 24.4 | 23 | 23.75 | 23.75 | +0.25 (+1.06%) | 125,871,675 |
16 Feb 2024 | INR | 21.55 | 24.4 | 21.4 | 23.5 | 23.5 | +2 (+9.30%) | 268,383,716 |
15 Feb 2024 | INR | 20.25 | 22 | 20.1 | 21.5 | 21.5 | +1.45 (+7.23%) | 95,299,345 |
14 Feb 2024 | INR | 19.45 | 20.4 | 19.15 | 20.05 | 20.05 | +0.55 (+2.82%) | 45,438,416 |
13 Feb 2024 | INR | 19.95 | 20.05 | 18.8 | 19.5 | 19.5 | -0.15 (-0.76%) | 49,358,422 |
12 Feb 2024 | INR | 21.4 | 22.5 | 19.2 | 19.65 | 19.65 | -2.3 (-10.48%) | 85,380,270 |
9 Feb 2024 | INR | 22.1 | 22.75 | 20.3 | 21.95 | 21.95 | +0.15 (+0.69%) | 144,056,788 |
8 Feb 2024 | INR | 21.3 | 22.2 | 20.85 | 21.8 | 21.8 | +0.95 (+4.56%) | 127,706,114 |
7 Feb 2024 | INR | 20 | 21.15 | 19.95 | 20.85 | 20.85 | +1 (+5.04%) | 71,921,501 |
6 Feb 2024 | INR | 19.85 | 20.05 | 19.55 | 19.85 | 19.85 | +0.1 (+0.51%) | 28,335,284 |
5 Feb 2024 | INR | 20.15 | 20.6 | 19.6 | 19.75 | 19.75 | -0.15 (-0.75%) | 44,280,959 |
2 Feb 2024 | INR | 20.45 | 20.9 | 19.8 | 19.9 | 19.9 | -0.25 (-1.24%) | 52,368,482 |
1 Feb 2024 | INR | 19.9 | 20.35 | 19.85 | 20.15 | 20.15 | +0.3 (+1.51%) | 32,909,067 |
31 Jan 2024 | INR | 20.1 | 20.6 | 19.7 | 19.85 | 19.85 | -0.15 (-0.75%) | 39,269,714 |
30 Jan 2024 | INR | 19.55 | 20.65 | 19.25 | 20 | 20 | +0.55 (+2.83%) | 65,437,702 |
29 Jan 2024 | INR | 19.2 | 19.75 | 18.95 | 19.45 | 19.45 | +0.45 (+2.37%) | 31,421,332 |
25 Jan 2024 | INR | 19.35 | 19.65 | 18.8 | 19 | 19 | -0.25 (-1.30%) | 29,993,655 |
24 Jan 2024 | INR | 19.1 | 19.4 | 18.8 | 19.25 | 19.25 | +0.45 (+2.39%) | 43,946,692 |
23 Jan 2024 | INR | 18.5 | 19.8 | 18.35 | 18.8 | 18.8 | -1.5 (-7.39%) | 84,896,927 |
22 Jan 2024 | INR | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | -0.2 (-0.98%) | 0 |
20 Jan 2024 | INR | 20.4 | 20.85 | 20.35 | 20.5 | 20.5 | +0.2 (+0.99%) | 18,459,604 |
19 Jan 2024 | INR | 21.4 | 21.6 | 19.9 | 20.3 | 20.3 | -0.9 (-4.25%) | 50,465,516 |
18 Jan 2024 | INR | 20.45 | 21.65 | 19.35 | 21.2 | 21.2 | +0.75 (+3.67%) | 52,769,717 |
17 Jan 2024 | INR | 20.45 | 21.75 | 20.35 | 20.45 | 20.45 | -0.8 (-3.76%) | 48,383,122 |
16 Jan 2024 | INR | 21.2 | 21.9 | 20.35 | 21.25 | 21.25 | +0.25 (+1.19%) | 52,654,363 |