Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 42.05 | 43.15 | 40.5 | 41.05 | 41.05 | -1 (-2.38%) | 13,861 |
23 Feb 2024 | INR | 42.95 | 42.95 | 41.9 | 42.05 | 42.05 | -0.65 (-1.52%) | 10,294 |
22 Feb 2024 | INR | 44.8 | 44.8 | 42.3 | 42.7 | 42.7 | -0.55 (-1.27%) | 19,817 |
21 Feb 2024 | INR | 43.5 | 44.2 | 42.1 | 43.25 | 43.25 | +0.4 (+0.93%) | 12,612 |
20 Feb 2024 | INR | 44.8 | 45 | 42 | 42.85 | 42.85 | -0.05 (-0.12%) | 24,545 |
19 Feb 2024 | INR | 43.45 | 43.45 | 42.2 | 42.9 | 42.9 | +1.2 (+2.88%) | 27,187 |
16 Feb 2024 | INR | 43.5 | 45.9 | 41.05 | 41.7 | 41.7 | -1.1 (-2.57%) | 49,074 |
15 Feb 2024 | INR | 43.1 | 43.75 | 40 | 42.8 | 42.8 | +2.45 (+6.07%) | 29,920 |
14 Feb 2024 | INR | 40.9 | 41.45 | 39.15 | 40.35 | 40.35 | -0.55 (-1.34%) | 17,574 |
13 Feb 2024 | INR | 41.9 | 42.45 | 40.05 | 40.9 | 40.9 | -0.55 (-1.33%) | 11,476 |
12 Feb 2024 | INR | 45 | 45 | 40.6 | 41.45 | 41.45 | -2.6 (-5.90%) | 22,889 |
9 Feb 2024 | INR | 44.5 | 47.95 | 41.05 | 44.05 | 44.05 | -0.45 (-1.01%) | 69,555 |
8 Feb 2024 | INR | 47 | 49.5 | 44.05 | 44.5 | 44.5 | -0.65 (-1.44%) | 138,315 |
7 Feb 2024 | INR | 42.5 | 45.25 | 41.2 | 45.15 | 45.15 | +4 (+9.72%) | 111,050 |
6 Feb 2024 | INR | 41.9 | 41.9 | 39.3 | 41.15 | 41.15 | +0.6 (+1.48%) | 111,743 |
5 Feb 2024 | INR | 40.35 | 40.55 | 39 | 40.55 | 40.55 | +1.9 (+4.92%) | 70,847 |
2 Feb 2024 | INR | 37.95 | 39.3 | 37.4 | 38.65 | 38.65 | +0.7 (+1.84%) | 22,054 |
1 Feb 2024 | INR | 39.9 | 39.9 | 37.3 | 37.95 | 37.95 | -0.45 (-1.17%) | 15,608 |
31 Jan 2024 | INR | 37.4 | 38.45 | 36 | 38.4 | 38.4 | +1.75 (+4.77%) | 36,260 |
30 Jan 2024 | INR | 36.75 | 37.4 | 36 | 36.65 | 36.65 | -0.1 (-0.27%) | 17,458 |
29 Jan 2024 | INR | 36.45 | 37.5 | 36.05 | 36.75 | 36.75 | +0.3 (+0.82%) | 18,688 |
25 Jan 2024 | INR | 38.25 | 38.25 | 36 | 36.45 | 36.45 | -1.25 (-3.32%) | 24,717 |
24 Jan 2024 | INR | 38.4 | 38.4 | 36.8 | 37.7 | 37.7 | -0.1 (-0.26%) | 11,501 |
23 Jan 2024 | INR | 38.05 | 38.9 | 37.55 | 37.8 | 37.8 | -0.4 (-1.05%) | 13,109 |
22 Jan 2024 | INR | 38.2 | 38.2 | 38.2 | 38.2 | 38.2 | 0.0 (0.0%) | 0 |
19 Jan 2024 | INR | 39 | 39.2 | 37.3 | 38.2 | 38.2 | -0.1 (-0.26%) | 22,514 |
18 Jan 2024 | INR | 39 | 39.6 | 37.3 | 38.3 | 38.3 | -0.7 (-1.79%) | 43,499 |
17 Jan 2024 | INR | 40 | 40.9 | 38.8 | 39 | 39 | -1.8 (-4.41%) | 37,972 |
16 Jan 2024 | INR | 41.35 | 41.6 | 40 | 40.8 | 40.8 | -0.3 (-0.73%) | 12,322 |
15 Jan 2024 | INR | 41.1 | 41.1 | 41.1 | 41.1 | 41.1 | 0.0 (0.0%) | 27,900 |