Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 27.55 | 27.7 | 26.3 | 26.35 | 26.35 | -1 (-3.66%) | 480,019 |
8 Mar 2023 | INR | 24.65 | 28.35 | 24.5 | 27.35 | 27.35 | +2.6 (+10.51%) | 3,454,686 |
6 Mar 2023 | INR | 24.55 | 25.15 | 24.45 | 24.75 | 24.75 | +0.4 (+1.64%) | 390,312 |
3 Mar 2023 | INR | 24.25 | 24.65 | 24.2 | 24.35 | 24.35 | +0.3 (+1.25%) | 211,864 |
2 Mar 2023 | INR | 24.2 | 24.5 | 23.8 | 24.05 | 24.05 | -0.1 (-0.41%) | 244,805 |
1 Mar 2023 | INR | 23.95 | 24.55 | 23.4 | 24.15 | 24.15 | +0.4 (+1.68%) | 265,965 |
28 Feb 2023 | INR | 23.95 | 24.4 | 23.55 | 23.75 | 23.75 | +0.25 (+1.06%) | 266,198 |
27 Feb 2023 | INR | 24.3 | 24.45 | 23.15 | 23.5 | 23.5 | -0.85 (-3.49%) | 147,703 |
24 Feb 2023 | INR | 24.55 | 25.1 | 24.25 | 24.35 | 24.35 | +0.1 (+0.41%) | 239,842 |
23 Feb 2023 | INR | 24.5 | 25 | 24.2 | 24.25 | 24.25 | -0.2 (-0.82%) | 136,889 |
22 Feb 2023 | INR | 25.1 | 25.2 | 24.35 | 24.45 | 24.45 | -0.7 (-2.78%) | 190,297 |
21 Feb 2023 | INR | 25.15 | 25.55 | 25.1 | 25.15 | 25.15 | -0.1 (-0.40%) | 143,378 |
20 Feb 2023 | INR | 25.7 | 26 | 25.15 | 25.25 | 25.25 | -0.45 (-1.75%) | 154,836 |
17 Feb 2023 | INR | 26 | 26.25 | 25.6 | 25.7 | 25.7 | -0.35 (-1.34%) | 174,492 |
16 Feb 2023 | INR | 26.3 | 26.35 | 25.7 | 26.05 | 26.05 | +0.05 (+0.19%) | 458,629 |
15 Feb 2023 | INR | 25.75 | 26.45 | 25.55 | 26 | 26 | 0.0 (0.0%) | 239,373 |
14 Feb 2023 | INR | 26.5 | 26.8 | 25.8 | 26 | 26 | -0.45 (-1.70%) | 199,174 |
13 Feb 2023 | INR | 26.6 | 26.75 | 25.85 | 26.45 | 26.45 | +0.05 (+0.19%) | 258,196 |
10 Feb 2023 | INR | 25.95 | 27.2 | 25.9 | 26.4 | 26.4 | +0.8 (+3.13%) | 663,868 |
9 Feb 2023 | INR | 25.8 | 26.1 | 25.25 | 25.6 | 25.6 | -0.15 (-0.58%) | 242,266 |
8 Feb 2023 | INR | 25.35 | 26 | 25.35 | 25.75 | 25.75 | +0.4 (+1.58%) | 155,967 |
7 Feb 2023 | INR | 26.2 | 26.45 | 25.2 | 25.35 | 25.35 | -0.6 (-2.31%) | 238,563 |
6 Feb 2023 | INR | 25.85 | 26.85 | 25.65 | 25.95 | 25.95 | +0.25 (+0.97%) | 344,531 |
3 Feb 2023 | INR | 26.1 | 26.75 | 25 | 25.7 | 25.7 | -0.4 (-1.53%) | 403,848 |
2 Feb 2023 | INR | 26.25 | 26.75 | 25.85 | 26.1 | 26.1 | -0.15 (-0.57%) | 248,143 |
1 Feb 2023 | INR | 27.9 | 28.7 | 25.2 | 26.25 | 26.25 | -1.3 (-4.72%) | 545,733 |
31 Jan 2023 | INR | 26.5 | 27.9 | 26.25 | 27.55 | 27.55 | +1.25 (+4.75%) | 535,957 |
30 Jan 2023 | INR | 26.25 | 27.45 | 25.8 | 26.3 | 26.3 | +0.1 (+0.38%) | 368,151 |
27 Jan 2023 | INR | 27.7 | 28 | 24.8 | 26.2 | 26.2 | -1.3 (-4.73%) | 832,894 |
25 Jan 2023 | INR | 28 | 28.2 | 27.35 | 27.5 | 27.5 | -0.5 (-1.79%) | 292,806 |