Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 67.5 | 67.5 | 66.1 | 66.3 | 66.3 | -1.2 (-1.78%) | 10,070,189 |
23 Feb 2024 | INR | 69.3 | 69.8 | 67.05 | 67.5 | 67.5 | -1.75 (-2.53%) | 15,733,070 |
22 Feb 2024 | INR | 68.6 | 69.65 | 65.95 | 69.25 | 69.25 | +0.7 (+1.02%) | 21,351,682 |
21 Feb 2024 | INR | 69.75 | 71.2 | 68 | 68.55 | 68.55 | -1 (-1.44%) | 26,155,059 |
20 Feb 2024 | INR | 70.65 | 70.65 | 69 | 69.55 | 69.55 | -0.75 (-1.07%) | 18,596,793 |
19 Feb 2024 | INR | 68.6 | 72.45 | 67.55 | 70.3 | 70.3 | +2 (+2.93%) | 33,311,812 |
16 Feb 2024 | INR | 70 | 70.85 | 68.05 | 68.3 | 68.3 | -0.85 (-1.23%) | 30,799,468 |
15 Feb 2024 | INR | 67.35 | 69.6 | 65.55 | 69.15 | 69.15 | +2.15 (+3.21%) | 55,531,337 |
14 Feb 2024 | INR | 64 | 67.5 | 63.05 | 67 | 67 | +2 (+3.08%) | 37,302,248 |
13 Feb 2024 | INR | 63.15 | 66.8 | 60.5 | 65 | 65 | +0.95 (+1.48%) | 56,543,370 |
12 Feb 2024 | INR | 71.5 | 71.6 | 64 | 64.05 | 64.05 | -7.05 (-9.92%) | 46,344,297 |
9 Feb 2024 | INR | 74.6 | 77.5 | 67.7 | 71.1 | 71.1 | -2.9 (-3.92%) | 80,807,393 |
8 Feb 2024 | INR | 81.8 | 83.75 | 72.15 | 74 | 74 | -5.65 (-7.09%) | 137,458,959 |
7 Feb 2024 | INR | 68.05 | 81.05 | 68 | 79.65 | 79.65 | +12.1 (+17.91%) | 379,530,000 |
6 Feb 2024 | INR | 64.85 | 69.8 | 62.3 | 67.55 | 67.55 | +4.9 (+7.82%) | 258,420,000 |
5 Feb 2024 | INR | 56.6 | 66.1 | 56 | 62.65 | 62.65 | +6.5 (+11.58%) | 239,340,000 |
2 Feb 2024 | INR | 53.1 | 57 | 53.1 | 56.15 | 56.15 | +4.1 (+7.88%) | 157,670,000 |
1 Feb 2024 | INR | 49.5 | 52.7 | 48 | 52.05 | 52.05 | +2.95 (+6.01%) | 121,710,000 |
31 Jan 2024 | INR | 48.4 | 51 | 48 | 49.1 | 49.1 | +0.85 (+1.76%) | 70,930,000 |
30 Jan 2024 | INR | 48.95 | 50.2 | 47.6 | 48.25 | 48.25 | -0.2 (-0.41%) | 50,750,000 |
29 Jan 2024 | INR | 46.8 | 49.7 | 45.9 | 48.45 | 48.45 | +2.7 (+5.90%) | 75,060,000 |
25 Jan 2024 | INR | 46.35 | 47.4 | 45.5 | 45.75 | 45.75 | -0.3 (-0.65%) | 34,260,000 |
24 Jan 2024 | INR | 44.15 | 46.85 | 43.45 | 46.05 | 46.05 | +2.35 (+5.38%) | 50,120,000 |
23 Jan 2024 | INR | 46 | 47.1 | 43.4 | 43.7 | 43.7 | -1.6 (-3.53%) | 46,170,000 |
20 Jan 2024 | INR | 44.55 | 45.7 | 44.2 | 45.3 | 45.3 | +1.1 (+2.49%) | 23,139,178 |
19 Jan 2024 | INR | 44.65 | 44.75 | 43.9 | 44.2 | 44.2 | 0.0 (0.0%) | 17,970,000 |
18 Jan 2024 | INR | 43.45 | 44.85 | 42.05 | 44.2 | 44.2 | +0.6 (+1.38%) | 29,410,000 |
17 Jan 2024 | INR | 43.85 | 44.45 | 43.1 | 43.6 | 43.6 | -0.9 (-2.02%) | 20,120,000 |
16 Jan 2024 | INR | 44.45 | 45.7 | 43.65 | 44.5 | 44.5 | +0.05 (+0.11%) | 28,710,000 |
15 Jan 2024 | INR | 44.3 | 45.75 | 44 | 44.45 | 44.45 | +0.5 (+1.14%) | 31,461,571 |