Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 75.35 | 75.7 | 71.6 | 72.5 | 72.5 | -2.05 (-2.75%) | 274,289 |
23 Feb 2024 | INR | 76.45 | 77.3 | 74.35 | 74.55 | 74.55 | -1.4 (-1.84%) | 370,666 |
22 Feb 2024 | INR | 74.5 | 77.8 | 72.5 | 75.95 | 75.95 | +2.05 (+2.77%) | 739,938 |
21 Feb 2024 | INR | 77.1 | 78.8 | 73.1 | 73.9 | 73.9 | -2.45 (-3.21%) | 822,129 |
20 Feb 2024 | INR | 72.9 | 78.4 | 70.8 | 76.35 | 76.35 | +3.05 (+4.16%) | 1,417,399 |
19 Feb 2024 | INR | 75.85 | 75.85 | 72.35 | 73.3 | 73.3 | +3.2 (+4.56%) | 571,409 |
16 Feb 2024 | INR | 72.65 | 74 | 69.5 | 70.1 | 70.1 | +0.45 (+0.65%) | 472,786 |
15 Feb 2024 | INR | 65.7 | 70.7 | 65.7 | 69.65 | 69.65 | +4.3 (+6.58%) | 381,557 |
14 Feb 2024 | INR | 64.3 | 67.95 | 64.3 | 65.35 | 65.35 | -1.2 (-1.80%) | 215,613 |
13 Feb 2024 | INR | 61 | 67.55 | 60.1 | 66.55 | 66.55 | +4.5 (+7.25%) | 297,317 |
12 Feb 2024 | INR | 67.3 | 69.85 | 61.2 | 62.05 | 62.05 | -6.2 (-9.08%) | 291,506 |
9 Feb 2024 | INR | 72.9 | 73.05 | 66.4 | 68.25 | 68.25 | -4.05 (-5.60%) | 565,033 |
8 Feb 2024 | INR | 73.15 | 73.6 | 71.25 | 72.3 | 72.3 | -0.85 (-1.16%) | 163,428 |
7 Feb 2024 | INR | 72.95 | 74 | 72.4 | 73.15 | 73.15 | +0.65 (+0.90%) | 253,711 |
6 Feb 2024 | INR | 72.3 | 74.95 | 72.05 | 72.5 | 72.5 | +0.4 (+0.55%) | 322,483 |
5 Feb 2024 | INR | 75.75 | 76.55 | 70.35 | 72.1 | 72.1 | -3.45 (-4.57%) | 439,245 |
2 Feb 2024 | INR | 74.95 | 78.05 | 74.55 | 75.55 | 75.55 | +1.2 (+1.61%) | 581,909 |
1 Feb 2024 | INR | 73.15 | 77.75 | 71.55 | 74.35 | 74.35 | +1.3 (+1.78%) | 589,250 |
31 Jan 2024 | INR | 76.95 | 78.5 | 70.2 | 73.05 | 73.05 | -3.8 (-4.94%) | 964,105 |
30 Jan 2024 | INR | 75.8 | 81.45 | 73.95 | 76.85 | 76.85 | +2.5 (+3.36%) | 1,791,205 |
29 Jan 2024 | INR | 67.05 | 75 | 64 | 74.35 | 74.35 | +10.4 (+16.26%) | 2,516,533 |
25 Jan 2024 | INR | 65 | 65 | 61.5 | 63.95 | 63.95 | +1.9 (+3.06%) | 191,531 |
24 Jan 2024 | INR | 58.6 | 62.05 | 58.6 | 62.05 | 62.05 | +2.95 (+4.99%) | 198,111 |
23 Jan 2024 | INR | 61.85 | 62.3 | 58 | 59.1 | 59.1 | +0.15 (+0.25%) | 184,443 |
22 Jan 2024 | INR | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.7 (-1.17%) | 0 |
20 Jan 2024 | INR | 59 | 60.25 | 57.5 | 59.65 | 59.65 | +0.7 (+1.19%) | 105,257 |
19 Jan 2024 | INR | 56.2 | 59 | 55.95 | 58.95 | 58.95 | +2.75 (+4.89%) | 242,155 |
18 Jan 2024 | INR | 57.6 | 57.6 | 53.7 | 56.2 | 56.2 | +0.15 (+0.27%) | 52,622 |
17 Jan 2024 | INR | 56.35 | 58.1 | 55.4 | 56.05 | 56.05 | -0.25 (-0.44%) | 70,105 |
16 Jan 2024 | INR | 56.6 | 59 | 56 | 56.3 | 56.3 | -0.6 (-1.05%) | 135,373 |