Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 82.7 | 84.65 | 82.45 | 83.95 | 83.95 | +1.1 (+1.33%) | 66,470,288 |
23 Feb 2024 | INR | 81.45 | 83.75 | 81.4 | 82.85 | 82.85 | +1.7 (+2.09%) | 36,200,294 |
22 Feb 2024 | INR | 80.95 | 81.45 | 80.15 | 81.15 | 81.15 | +0.2 (+0.25%) | 21,248,658 |
21 Feb 2024 | INR | 82 | 82.2 | 80.7 | 80.95 | 80.95 | -0.8 (-0.98%) | 21,427,671 |
20 Feb 2024 | INR | 82.2 | 82.45 | 81.4 | 81.75 | 81.75 | -0.4 (-0.49%) | 13,613,029 |
19 Feb 2024 | INR | 83 | 83.2 | 82 | 82.15 | 82.15 | -0.7 (-0.84%) | 18,166,232 |
16 Feb 2024 | INR | 81.45 | 83.6 | 81.25 | 82.85 | 82.85 | +1.6 (+1.97%) | 29,527,329 |
15 Feb 2024 | INR | 81.1 | 81.65 | 80.7 | 81.25 | 81.25 | +0.4 (+0.49%) | 20,282,435 |
14 Feb 2024 | INR | 79.75 | 81.1 | 79.05 | 80.85 | 80.85 | +0.35 (+0.43%) | 37,882,009 |
13 Feb 2024 | INR | 79.45 | 80.6 | 77.8 | 80.5 | 80.5 | +1.3 (+1.64%) | 33,145,177 |
12 Feb 2024 | INR | 81.65 | 81.65 | 78.75 | 79.2 | 79.2 | -2.05 (-2.52%) | 41,585,476 |
9 Feb 2024 | INR | 81 | 81.6 | 79.5 | 81.25 | 81.25 | +0.25 (+0.31%) | 38,153,683 |
8 Feb 2024 | INR | 83.2 | 83.95 | 80.8 | 81 | 81 | -2.15 (-2.59%) | 31,429,130 |
7 Feb 2024 | INR | 83 | 83.7 | 82.7 | 83.15 | 83.15 | +0.15 (+0.18%) | 29,302,949 |
6 Feb 2024 | INR | 83.3 | 83.65 | 82.5 | 83 | 83 | -0.25 (-0.30%) | 24,033,822 |
5 Feb 2024 | INR | 83.2 | 83.8 | 81.95 | 83.25 | 83.25 | +0.7 (+0.85%) | 38,399,805 |
2 Feb 2024 | INR | 84 | 84.5 | 82.4 | 82.55 | 82.55 | -0.85 (-1.02%) | 32,521,926 |
1 Feb 2024 | INR | 84.2 | 84.2 | 82.6 | 83.4 | 83.4 | -0.95 (-1.13%) | 34,379,718 |
31 Jan 2024 | INR | 82.65 | 84.65 | 82.05 | 84.35 | 84.35 | +1.65 (+2.00%) | 55,031,644 |
30 Jan 2024 | INR | 84.05 | 84.05 | 82.35 | 82.7 | 82.7 | -0.8 (-0.96%) | 44,029,673 |
29 Jan 2024 | INR | 81.05 | 83.75 | 80.6 | 83.5 | 83.5 | +3.45 (+4.31%) | 69,818,447 |
25 Jan 2024 | INR | 80.05 | 80.85 | 78.9 | 80.05 | 80.05 | +0.45 (+0.57%) | 80,693,649 |
24 Jan 2024 | INR | 82.3 | 82.3 | 79.35 | 79.6 | 79.6 | -2.2 (-2.69%) | 85,088,545 |
23 Jan 2024 | INR | 85.2 | 85.2 | 81.15 | 81.8 | 81.8 | -3.9 (-4.55%) | 95,355,822 |
22 Jan 2024 | INR | 85.7 | 85.7 | 85.7 | 85.7 | 85.7 | -2 (-2.28%) | 0 |
20 Jan 2024 | INR | 85.95 | 87.9 | 85.3 | 87.7 | 87.7 | +2 (+2.33%) | 27,900,269 |
19 Jan 2024 | INR | 87 | 87.2 | 84.6 | 85.7 | 85.7 | -0.7 (-0.81%) | 42,872,654 |
18 Jan 2024 | INR | 85.2 | 87.15 | 84.45 | 86.4 | 86.4 | +1.2 (+1.41%) | 32,763,022 |
17 Jan 2024 | INR | 87.45 | 89.65 | 84.8 | 85.2 | 85.2 | -3.1 (-3.51%) | 95,907,710 |
16 Jan 2024 | INR | 86.7 | 89.6 | 86.5 | 88.3 | 88.3 | +1.55 (+1.79%) | 53,684,616 |