Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2023 | INR | 18.55 | 18.65 | 17.5 | 17.95 | 17.95 | -0.6 (-3.23%) | 70,642 |
13 Mar 2023 | INR | 18.9 | 19.1 | 18.5 | 18.55 | 18.55 | -0.35 (-1.85%) | 32,199 |
10 Mar 2023 | INR | 19.1 | 19.1 | 18.35 | 18.9 | 18.9 | -0.05 (-0.26%) | 24,606 |
9 Mar 2023 | INR | 19.25 | 19.25 | 18.65 | 18.95 | 18.95 | +0.1 (+0.53%) | 25,023 |
8 Mar 2023 | INR | 18.75 | 19.2 | 18.7 | 18.85 | 18.85 | -0.15 (-0.79%) | 23,269 |
6 Mar 2023 | INR | 18.85 | 19.35 | 18.7 | 19 | 19 | +0.15 (+0.80%) | 41,201 |
3 Mar 2023 | INR | 19.25 | 19.4 | 18.5 | 18.85 | 18.85 | -0.15 (-0.79%) | 44,690 |
2 Mar 2023 | INR | 19.15 | 19.85 | 18.5 | 19 | 19 | +0.3 (+1.60%) | 34,198 |
1 Mar 2023 | INR | 18.05 | 19.4 | 18 | 18.7 | 18.7 | +0.55 (+3.03%) | 54,179 |
28 Feb 2023 | INR | 18.9 | 19 | 18 | 18.15 | 18.15 | -0.45 (-2.42%) | 60,433 |
27 Feb 2023 | INR | 19.05 | 19.55 | 18.35 | 18.6 | 18.6 | -0.75 (-3.88%) | 59,882 |
24 Feb 2023 | INR | 19.2 | 20.45 | 19.15 | 19.35 | 19.35 | +0.2 (+1.04%) | 24,733 |
23 Feb 2023 | INR | 19.95 | 19.95 | 19.1 | 19.15 | 19.15 | -0.4 (-2.05%) | 33,555 |
22 Feb 2023 | INR | 20.25 | 20.25 | 19.45 | 19.55 | 19.55 | -0.55 (-2.74%) | 30,756 |
21 Feb 2023 | INR | 19.75 | 21 | 19.75 | 20.1 | 20.1 | +0.4 (+2.03%) | 50,733 |
20 Feb 2023 | INR | 20.55 | 20.55 | 19.55 | 19.7 | 19.7 | +0.15 (+0.77%) | 28,009 |
17 Feb 2023 | INR | 19.95 | 20.05 | 18.65 | 19.55 | 19.55 | -0.15 (-0.76%) | 44,539 |
16 Feb 2023 | INR | 20.15 | 20.15 | 19.5 | 19.7 | 19.7 | 0.0 (0.0%) | 36,221 |
15 Feb 2023 | INR | 20.05 | 20.3 | 19.4 | 19.7 | 19.7 | -0.35 (-1.75%) | 37,468 |
14 Feb 2023 | INR | 20.8 | 20.8 | 20 | 20.05 | 20.05 | -0.55 (-2.67%) | 31,844 |
13 Feb 2023 | INR | 21.35 | 21.35 | 20.45 | 20.6 | 20.6 | -0.2 (-0.96%) | 18,804 |
10 Feb 2023 | INR | 21.1 | 21.3 | 20.7 | 20.8 | 20.8 | +0.05 (+0.24%) | 17,516 |
9 Feb 2023 | INR | 21.35 | 21.35 | 20.65 | 20.75 | 20.75 | -0.1 (-0.48%) | 40,114 |
8 Feb 2023 | INR | 21.4 | 21.4 | 19.25 | 20.85 | 20.85 | -0.05 (-0.24%) | 44,934 |
7 Feb 2023 | INR | 21.6 | 21.6 | 20.6 | 20.9 | 20.9 | -0.1 (-0.48%) | 42,128 |
6 Feb 2023 | INR | 22.05 | 22.05 | 20.5 | 21 | 21 | -0.3 (-1.41%) | 69,008 |
3 Feb 2023 | INR | 21.95 | 22.5 | 21 | 21.3 | 21.3 | -0.35 (-1.62%) | 27,162 |
2 Feb 2023 | INR | 21.8 | 21.95 | 21.15 | 21.65 | 21.65 | +0.3 (+1.41%) | 41,405 |
1 Feb 2023 | INR | 22.35 | 23.95 | 21 | 21.35 | 21.35 | +0.15 (+0.71%) | 291,528 |
31 Jan 2023 | INR | 21 | 21.8 | 20.5 | 21.2 | 21.2 | +0.25 (+1.19%) | 35,451 |