Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 84.8 | 84.8 | 80.4 | 80.95 | 80.95 | -2.3 (-2.76%) | 49,358 |
23 Feb 2024 | INR | 81.7 | 83.85 | 80.8 | 83.25 | 83.25 | +2.35 (+2.90%) | 65,157 |
22 Feb 2024 | INR | 80.8 | 82.25 | 80.05 | 80.9 | 80.9 | +0.65 (+0.81%) | 13,038 |
21 Feb 2024 | INR | 82.45 | 82.45 | 79.25 | 80.25 | 80.25 | -1.3 (-1.59%) | 27,491 |
20 Feb 2024 | INR | 81.6 | 83 | 80 | 81.55 | 81.55 | +0.8 (+0.99%) | 45,109 |
19 Feb 2024 | INR | 82.35 | 82.4 | 80.1 | 80.75 | 80.75 | -0.3 (-0.37%) | 18,520 |
16 Feb 2024 | INR | 82.85 | 82.85 | 80.5 | 81.05 | 81.05 | -0.7 (-0.86%) | 25,644 |
15 Feb 2024 | INR | 83.85 | 83.85 | 81.1 | 81.75 | 81.75 | -1.05 (-1.27%) | 25,372 |
14 Feb 2024 | INR | 78 | 84.9 | 77.1 | 82.8 | 82.8 | +4.2 (+5.34%) | 81,276 |
13 Feb 2024 | INR | 81.4 | 81.4 | 77.25 | 78.6 | 78.6 | -1.4 (-1.75%) | 56,016 |
12 Feb 2024 | INR | 86 | 87.75 | 79.3 | 80 | 80 | -5.1 (-5.99%) | 106,721 |
9 Feb 2024 | INR | 89 | 89 | 83.05 | 85.1 | 85.1 | -3.9 (-4.38%) | 142,196 |
8 Feb 2024 | INR | 82.95 | 94.7 | 81.85 | 89 | 89 | +7.5 (+9.20%) | 1,164,016 |
7 Feb 2024 | INR | 86.5 | 89 | 80.75 | 81.5 | 81.5 | -2 (-2.40%) | 121,461 |
6 Feb 2024 | INR | 77.8 | 86.6 | 76.1 | 83.5 | 83.5 | +7.35 (+9.65%) | 496,900 |
5 Feb 2024 | INR | 78.9 | 80 | 75.35 | 76.15 | 76.15 | -2.2 (-2.81%) | 58,522 |
2 Feb 2024 | INR | 80.5 | 80.7 | 77.65 | 78.35 | 78.35 | -1.2 (-1.51%) | 53,035 |
1 Feb 2024 | INR | 80.2 | 80.2 | 78.3 | 79.55 | 79.55 | +0.65 (+0.82%) | 24,326 |
31 Jan 2024 | INR | 79.9 | 80.5 | 78.05 | 78.9 | 78.9 | +0.4 (+0.51%) | 29,381 |
30 Jan 2024 | INR | 80.5 | 80.9 | 77.05 | 78.5 | 78.5 | -2 (-2.48%) | 38,003 |
29 Jan 2024 | INR | 79 | 80.95 | 78.45 | 80.5 | 80.5 | +2.15 (+2.74%) | 80,747 |
25 Jan 2024 | INR | 77 | 79 | 76.55 | 78.35 | 78.35 | +2.35 (+3.09%) | 36,891 |
24 Jan 2024 | INR | 75.4 | 77.5 | 75.15 | 76 | 76 | +1.55 (+2.08%) | 33,936 |
23 Jan 2024 | INR | 77.95 | 78.4 | 73.7 | 74.45 | 74.45 | -3.2 (-4.12%) | 38,331 |
22 Jan 2024 | INR | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 0.0 (0.0%) | 0 |
19 Jan 2024 | INR | 75.3 | 78.6 | 75.3 | 77.65 | 77.65 | +2.65 (+3.53%) | 57,978 |
18 Jan 2024 | INR | 76.65 | 76.75 | 73.35 | 75 | 75 | -0.2 (-0.27%) | 42,927 |
17 Jan 2024 | INR | 77.4 | 77.4 | 75 | 75.2 | 75.2 | -0.85 (-1.12%) | 36,828 |
16 Jan 2024 | INR | 80.2 | 81.5 | 74.2 | 76.05 | 76.05 | -2.9 (-3.67%) | 91,755 |
15 Jan 2024 | INR | 82.8 | 82.8 | 78.35 | 78.95 | 78.95 | -2.05 (-2.53%) | 74,160 |