Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 37.55 | 37.75 | 36.1 | 36.55 | 36.55 | -0.95 (-2.53%) | 942,702 |
23 Feb 2024 | INR | 36.8 | 37.7 | 36.5 | 37.5 | 37.5 | +0.9 (+2.46%) | 1,388,900 |
22 Feb 2024 | INR | 37.35 | 37.6 | 35.7 | 36.6 | 36.6 | -0.8 (-2.14%) | 1,957,698 |
21 Feb 2024 | INR | 37.85 | 39.8 | 36.8 | 37.4 | 37.4 | -0.2 (-0.53%) | 2,720,457 |
20 Feb 2024 | INR | 35.8 | 41.3 | 35.8 | 37.6 | 37.6 | +1.85 (+5.17%) | 7,500,370 |
19 Feb 2024 | INR | 36.2 | 36.65 | 35.35 | 35.75 | 35.75 | -0.2 (-0.56%) | 758,042 |
16 Feb 2024 | INR | 36 | 36.9 | 35.4 | 35.95 | 35.95 | -0.05 (-0.14%) | 901,037 |
15 Feb 2024 | INR | 36.15 | 36.75 | 35.5 | 36 | 36 | -0.15 (-0.41%) | 735,679 |
14 Feb 2024 | INR | 34 | 37.35 | 33.7 | 36.15 | 36.15 | +1.9 (+5.55%) | 1,427,254 |
13 Feb 2024 | INR | 35.75 | 36 | 32.8 | 34.25 | 34.25 | -1.2 (-3.39%) | 1,593,601 |
12 Feb 2024 | INR | 37.25 | 38.8 | 33.65 | 35.45 | 35.45 | -1.45 (-3.93%) | 2,503,935 |
9 Feb 2024 | INR | 38.85 | 38.95 | 35.25 | 36.9 | 36.9 | -1.8 (-4.65%) | 1,860,342 |
8 Feb 2024 | INR | 39.75 | 40.3 | 37.8 | 38.7 | 38.7 | -0.7 (-1.78%) | 2,421,656 |
7 Feb 2024 | INR | 35.8 | 42 | 35.75 | 39.4 | 39.4 | +3.75 (+10.52%) | 8,648,236 |
6 Feb 2024 | INR | 35.95 | 36.5 | 35 | 35.65 | 35.65 | +0.05 (+0.14%) | 1,079,602 |
5 Feb 2024 | INR | 36 | 36.1 | 35 | 35.6 | 35.6 | -0.05 (-0.14%) | 1,574,270 |
2 Feb 2024 | INR | 33.7 | 37 | 33.65 | 35.65 | 35.65 | +2.05 (+6.10%) | 2,979,357 |
1 Feb 2024 | INR | 34.5 | 34.75 | 33 | 33.6 | 33.6 | -0.7 (-2.04%) | 1,099,124 |
31 Jan 2024 | INR | 34.5 | 34.95 | 34.1 | 34.3 | 34.3 | 0.0 (0.0%) | 1,097,827 |
30 Jan 2024 | INR | 35.95 | 36.35 | 33.45 | 34.3 | 34.3 | -1.45 (-4.06%) | 1,885,975 |
29 Jan 2024 | INR | 36.85 | 37.35 | 34.75 | 35.75 | 35.75 | -0.4 (-1.11%) | 3,142,273 |
25 Jan 2024 | INR | 35.8 | 37 | 35.2 | 36.15 | 36.15 | +1.15 (+3.29%) | 4,041,151 |
24 Jan 2024 | INR | 34.4 | 37 | 32 | 35 | 35 | +1.55 (+4.63%) | 7,021,711 |
23 Jan 2024 | INR | 31.6 | 35.4 | 31.1 | 33.45 | 33.45 | +4.05 (+13.78%) | 12,864,173 |
22 Jan 2024 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | -0.1 (-0.34%) | 0 |
20 Jan 2024 | INR | 29.7 | 30 | 29.1 | 29.5 | 29.5 | +0.1 (+0.34%) | 884,776 |
19 Jan 2024 | INR | 29.55 | 30 | 29.3 | 29.4 | 29.4 | +0.25 (+0.86%) | 444,395 |
18 Jan 2024 | INR | 29 | 29.45 | 27.55 | 29.15 | 29.15 | +0.05 (+0.17%) | 754,320 |
17 Jan 2024 | INR | 29 | 29.5 | 28.5 | 29.1 | 29.1 | -0.2 (-0.68%) | 800,358 |
16 Jan 2024 | INR | 30.3 | 30.4 | 28.75 | 29.3 | 29.3 | -0.95 (-3.14%) | 1,153,703 |