Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | INR | 29.95 | 30.4 | 27.65 | 28 | 28 | -1.7 (-5.72%) | 22,110,000 |
23 Feb 2023 | INR | 31.85 | 32.4 | 29.3 | 29.7 | 29.7 | -4.35 (-12.78%) | 39,420,000 |
22 Feb 2023 | INR | 30.4 | 34.9 | 29.6 | 34.05 | 34.05 | +31.075 (+1044.54%) | 101,940,000 |
22 Feb 2023 |
|
|||||||
21 Feb 2023 | INR | 28.5 | 30.1 | 28.13 | 29.75 | 2.975 | +1.34 (+4.72%) | 58,410,000 |
20 Feb 2023 | INR | 28.99 | 29.24 | 27.43 | 28.41 | 2.841 | -0.47 (-1.63%) | 20,130,000 |
17 Feb 2023 | INR | 29.11 | 29.38 | 28.69 | 28.88 | 2.888 | -0.3 (-1.03%) | 10,800,000 |
16 Feb 2023 | INR | 29.25 | 29.67 | 29.03 | 29.18 | 2.918 | +0.01 (+0.03%) | 9,110,000 |
15 Feb 2023 | INR | 28.99 | 29.44 | 28.75 | 29.17 | 2.917 | +0.08 (+0.28%) | 8,040,000 |
14 Feb 2023 | INR | 29.36 | 29.48 | 28.5 | 29.09 | 2.909 | 0.0 (0.0%) | 18,540,000 |
13 Feb 2023 | INR | 29.2 | 29.59 | 28.45 | 29.09 | 2.909 | +0.15 (+0.52%) | 13,140,000 |
10 Feb 2023 | INR | 28.2 | 29.15 | 28.2 | 28.94 | 2.894 | +0.74 (+2.62%) | 16,370,000 |
9 Feb 2023 | INR | 28.46 | 28.49 | 27.9 | 28.2 | 2.82 | -0.2 (-0.70%) | 5,470,000 |
8 Feb 2023 | INR | 28.15 | 28.67 | 28.11 | 28.4 | 2.84 | +0.42 (+1.50%) | 11,060,000 |
7 Feb 2023 | INR | 26.9 | 28.38 | 26.9 | 27.98 | 2.798 | +1.24 (+4.64%) | 28,750,000 |
6 Feb 2023 | INR | 27.5 | 27.5 | 26.61 | 26.74 | 2.674 | -0.82 (-2.98%) | 10,550,000 |
3 Feb 2023 | INR | 28.14 | 28.34 | 27 | 27.56 | 2.756 | -0.55 (-1.96%) | 18,380,000 |
2 Feb 2023 | INR | 27.98 | 28.59 | 27.44 | 28.11 | 2.811 | -0.04 (-0.14%) | 28,820,000 |
1 Feb 2023 | INR | 28.9 | 29.24 | 27.36 | 28.15 | 2.815 | -0.47 (-1.64%) | 66,220,000 |
31 Jan 2023 | INR | 27.04 | 29.14 | 26.76 | 28.62 | 2.862 | +1.79 (+6.67%) | 42,590,000 |
30 Jan 2023 | INR | 26.57 | 27.58 | 26.42 | 26.83 | 2.683 | +0.18 (+0.68%) | 20,720,000 |
27 Jan 2023 | INR | 28.97 | 28.99 | 25.18 | 26.65 | 2.665 | -2.18 (-7.56%) | 48,450,000 |
25 Jan 2023 | INR | 29.5 | 29.63 | 28.68 | 28.83 | 2.883 | -0.74 (-2.50%) | 15,390,000 |
24 Jan 2023 | INR | 30.2 | 30.27 | 29.47 | 29.57 | 2.957 | -0.59 (-1.96%) | 8,840,000 |
23 Jan 2023 | INR | 30.63 | 30.7 | 30.02 | 30.16 | 3.016 | -0.35 (-1.15%) | 9,300,000 |
20 Jan 2023 | INR | 30.67 | 30.92 | 30.36 | 30.51 | 3.051 | +0.01 (+0.03%) | 13,070,000 |
19 Jan 2023 | INR | 30.77 | 31.05 | 30.43 | 30.5 | 3.05 | -0.49 (-1.58%) | 12,620,000 |
18 Jan 2023 | INR | 30.99 | 31.34 | 30.77 | 30.99 | 3.099 | +0.12 (+0.39%) | 23,720,000 |
17 Jan 2023 | INR | 30.78 | 31.42 | 30.6 | 30.87 | 3.087 | +0.2 (+0.65%) | 53,920,000 |
16 Jan 2023 | INR | 30.09 | 31.08 | 30.08 | 30.67 | 3.067 | +0.69 (+2.30%) | 46,690,000 |
13 Jan 2023 | INR | 29.94 | 30.32 | 29.81 | 29.98 | 2.998 | +0.09 (+0.30%) | 17,410,000 |