Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 25.25 | 25.4 | 24.8 | 24.9 | 24.9 | -0.2 (-0.80%) | 8,770,000 |
8 Mar 2023 | INR | 25.3 | 25.3 | 24.85 | 25.1 | 25.1 | -0.25 (-0.99%) | 9,470,000 |
6 Mar 2023 | INR | 26.1 | 26.35 | 25.15 | 25.35 | 25.35 | -0.5 (-1.93%) | 14,920,000 |
3 Mar 2023 | INR | 24.55 | 26.05 | 24.55 | 25.85 | 25.85 | +1.45 (+5.94%) | 26,670,000 |
2 Mar 2023 | INR | 24.85 | 25.3 | 24.3 | 24.4 | 24.4 | -0.5 (-2.01%) | 13,900,000 |
1 Mar 2023 | INR | 24.3 | 25.05 | 24.05 | 24.9 | 24.9 | +0.6 (+2.47%) | 14,110,000 |
28 Feb 2023 | INR | 23.85 | 24.5 | 23.65 | 24.3 | 24.3 | +0.45 (+1.89%) | 16,890,000 |
27 Feb 2023 | INR | 23.8 | 24.15 | 23.35 | 23.85 | 23.85 | -0.35 (-1.45%) | 19,690,000 |
24 Feb 2023 | INR | 25 | 25.15 | 23.9 | 24.2 | 24.2 | -0.55 (-2.22%) | 10,820,000 |
23 Feb 2023 | INR | 24.4 | 25.3 | 23.8 | 24.75 | 24.75 | +0.5 (+2.06%) | 14,930,000 |
22 Feb 2023 | INR | 24.4 | 25.35 | 24.1 | 24.25 | 24.25 | -0.5 (-2.02%) | 16,140,000 |
21 Feb 2023 | INR | 25.2 | 25.2 | 24.6 | 24.75 | 24.75 | -0.45 (-1.79%) | 10,300,000 |
20 Feb 2023 | INR | 25.8 | 25.8 | 25 | 25.2 | 25.2 | -0.5 (-1.95%) | 7,850,000 |
17 Feb 2023 | INR | 26.05 | 26.1 | 25.55 | 25.7 | 25.7 | -0.35 (-1.34%) | 7,330,000 |
16 Feb 2023 | INR | 26.4 | 26.4 | 25.9 | 26.05 | 26.05 | -0.1 (-0.38%) | 8,270,000 |
15 Feb 2023 | INR | 26.1 | 26.5 | 25.95 | 26.15 | 26.15 | +0.05 (+0.19%) | 11,320,000 |
14 Feb 2023 | INR | 26.75 | 26.75 | 25.9 | 26.1 | 26.1 | -0.5 (-1.88%) | 11,860,000 |
13 Feb 2023 | INR | 27.4 | 27.45 | 26.3 | 26.6 | 26.6 | -0.65 (-2.39%) | 13,120,000 |
10 Feb 2023 | INR | 27.2 | 28.7 | 27.05 | 27.25 | 27.25 | +0.05 (+0.18%) | 40,290,000 |
9 Feb 2023 | INR | 27.1 | 28.3 | 26.7 | 27.2 | 27.2 | +0.3 (+1.12%) | 22,810,000 |
8 Feb 2023 | INR | 26.25 | 27.25 | 26.2 | 26.9 | 26.9 | +0.75 (+2.87%) | 19,880,000 |
7 Feb 2023 | INR | 26.65 | 26.7 | 26.05 | 26.15 | 26.15 | -0.3 (-1.13%) | 17,930,000 |
6 Feb 2023 | INR | 26.75 | 27.1 | 26.3 | 26.45 | 26.45 | -0.3 (-1.12%) | 20,550,000 |
3 Feb 2023 | INR | 27.1 | 27.3 | 25.85 | 26.75 | 26.75 | 0.0 (0.0%) | 27,400,000 |
2 Feb 2023 | INR | 27.25 | 27.65 | 26.5 | 26.75 | 26.75 | -0.45 (-1.65%) | 26,670,000 |
1 Feb 2023 | INR | 29.1 | 29.35 | 25.95 | 27.2 | 27.2 | -1.25 (-4.39%) | 44,410,000 |
31 Jan 2023 | INR | 27.3 | 28.95 | 26.75 | 28.45 | 28.45 | +1.4 (+5.18%) | 39,960,000 |
30 Jan 2023 | INR | 26.35 | 28.15 | 26.2 | 27.05 | 27.05 | -0.15 (-0.55%) | 46,750,000 |
27 Jan 2023 | INR | 28.7 | 28.8 | 26.65 | 27.2 | 27.2 | -1.4 (-4.90%) | 27,370,000 |
25 Jan 2023 | INR | 29 | 29.35 | 28.35 | 28.6 | 28.6 | -0.55 (-1.89%) | 20,900,000 |