Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 56.5 | 56.5 | 54.88 | 54.9 | 54.9 | +0.06 (+0.11%) | 218,169 |
23 Feb 2024 | INR | 54.87 | 54.91 | 54.82 | 54.84 | 54.84 | -0.05 (-0.09%) | 110,575 |
22 Feb 2024 | INR | 54.89 | 54.92 | 54.82 | 54.89 | 54.89 | 0.0 (0.0%) | 186,452 |
21 Feb 2024 | INR | 54.82 | 54.9 | 54.82 | 54.89 | 54.89 | +0.11 (+0.20%) | 126,885 |
20 Feb 2024 | INR | 54.8 | 54.81 | 54.76 | 54.78 | 54.78 | +0.01 (+0.02%) | 215,701 |
19 Feb 2024 | INR | 55 | 55.55 | 54.74 | 54.77 | 54.77 | -0.03 (-0.05%) | 109,841 |
16 Feb 2024 | INR | 54.77 | 54.83 | 54.73 | 54.8 | 54.8 | +0.11 (+0.20%) | 192,149 |
15 Feb 2024 | INR | 54.6 | 54.74 | 54.12 | 54.69 | 54.69 | +0.02 (+0.04%) | 155,507 |
14 Feb 2024 | INR | 55.5 | 55.5 | 54.59 | 54.67 | 54.67 | -0.03 (-0.05%) | 109,764 |
13 Feb 2024 | INR | 54.73 | 54.73 | 54.68 | 54.7 | 54.7 | -0.03 (-0.05%) | 193,886 |
12 Feb 2024 | INR | 54.73 | 54.77 | 53.1 | 54.73 | 54.73 | 0.0 (0.0%) | 160,494 |
9 Feb 2024 | INR | 53.55 | 54.81 | 53.55 | 54.73 | 54.73 | -0.03 (-0.05%) | 182,840 |
8 Feb 2024 | INR | 54.84 | 55.01 | 54.56 | 54.76 | 54.76 | -0.01 (-0.02%) | 134,255 |
7 Feb 2024 | INR | 54.78 | 54.84 | 54.76 | 54.77 | 54.77 | -0.01 (-0.02%) | 327,388 |
6 Feb 2024 | INR | 54.76 | 54.79 | 54.73 | 54.78 | 54.78 | +0.01 (+0.02%) | 140,748 |
5 Feb 2024 | INR | 55.3 | 55.3 | 54.75 | 54.77 | 54.77 | -0.05 (-0.09%) | 495,442 |
2 Feb 2024 | INR | 54.8 | 54.9 | 54.78 | 54.82 | 54.82 | +0.05 (+0.09%) | 522,306 |
1 Feb 2024 | INR | 54.71 | 54.87 | 54.66 | 54.77 | 54.77 | +0.08 (+0.15%) | 199,290 |
31 Jan 2024 | INR | 54.8 | 54.8 | 54.64 | 54.69 | 54.69 | +0.05 (+0.09%) | 133,096 |
30 Jan 2024 | INR | 54.64 | 54.69 | 54.62 | 54.64 | 54.64 | +0.04 (+0.07%) | 188,604 |
29 Jan 2024 | INR | 54.6 | 54.66 | 54.59 | 54.6 | 54.6 | +0.03 (+0.05%) | 302,234 |
25 Jan 2024 | INR | 55 | 55 | 54.54 | 54.57 | 54.57 | -0.02 (-0.04%) | 509,267 |
24 Jan 2024 | INR | 54.55 | 54.61 | 54.54 | 54.59 | 54.59 | +0.05 (+0.09%) | 302,006 |
23 Jan 2024 | INR | 55.36 | 55.36 | 54.52 | 54.54 | 54.54 | 0.0 (0.0%) | 353,644 |
22 Jan 2024 | INR | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 0.0 (0.0%) | 0 |
19 Jan 2024 | INR | 54.56 | 54.57 | 54.48 | 54.54 | 54.54 | +0.03 (+0.06%) | 299,042 |
18 Jan 2024 | INR | 54.5 | 54.54 | 54.48 | 54.51 | 54.51 | +0.02 (+0.04%) | 165,961 |
17 Jan 2024 | INR | 54.52 | 54.57 | 54.49 | 54.49 | 54.49 | -0.03 (-0.06%) | 338,123 |
16 Jan 2024 | INR | 55.36 | 56.15 | 54.49 | 54.52 | 54.52 | +0.04 (+0.07%) | 168,126 |
15 Jan 2024 | INR | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.0 (0.0%) | 474,686 |