Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 7.15 | 7.3 | 6.9 | 7 | 7 | -0.15 (-2.10%) | 316,647 |
23 Feb 2024 | INR | 7.35 | 7.35 | 7.05 | 7.15 | 7.15 | -0.05 (-0.69%) | 169,207 |
22 Feb 2024 | INR | 7.3 | 7.35 | 6.8 | 7.2 | 7.2 | +0.1 (+1.41%) | 205,412 |
21 Feb 2024 | INR | 7.35 | 7.4 | 7.1 | 7.1 | 7.1 | -0.25 (-3.40%) | 321,445 |
20 Feb 2024 | INR | 7.35 | 7.5 | 7.1 | 7.35 | 7.35 | 0.0 (0.0%) | 309,112 |
19 Feb 2024 | INR | 7.2 | 7.5 | 7 | 7.35 | 7.35 | +0.2 (+2.80%) | 704,915 |
16 Feb 2024 | INR | 7 | 7.3 | 6.8 | 7.15 | 7.15 | +0.05 (+0.70%) | 528,459 |
15 Feb 2024 | INR | 7.4 | 7.6 | 7 | 7.1 | 7.1 | -0.25 (-3.40%) | 808,131 |
14 Feb 2024 | INR | 6.65 | 7.35 | 6.65 | 7.35 | 7.35 | +0.35 (+5%) | 513,189 |
13 Feb 2024 | INR | 7 | 7 | 7 | 7 | 7 | -0.35 (-4.76%) | 101,023 |
12 Feb 2024 | INR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.35 (-4.55%) | 178,296 |
9 Feb 2024 | INR | 8.3 | 8.4 | 7.7 | 7.7 | 7.7 | -0.4 (-4.94%) | 391,245 |
8 Feb 2024 | INR | 8.1 | 8.1 | 7.9 | 8.1 | 8.1 | +0.35 (+4.52%) | 1,131,226 |
7 Feb 2024 | INR | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | +0.35 (+4.73%) | 332,227 |
6 Feb 2024 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.35 (+4.96%) | 371,577 |
5 Feb 2024 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | +0.3 (+4.44%) | 893,071 |
2 Feb 2024 | INR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.1 (-1.46%) | 447,227 |
1 Feb 2024 | INR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.1 (-1.44%) | 96,115 |
31 Jan 2024 | INR | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.15 (-2.11%) | 96,238 |
30 Jan 2024 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -0.15 (-2.07%) | 74,486 |
29 Jan 2024 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.15 (-2.03%) | 195,435 |
25 Jan 2024 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | -0.15 (-1.99%) | 29,699 |
24 Jan 2024 | INR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.15 (-1.95%) | 45,379 |
23 Jan 2024 | INR | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | -0.3 (-3.75%) | 50,614 |
22 Jan 2024 | INR | 8 | 8 | 8 | 8 | 8 | +0.15 (+1.91%) | 0 |
20 Jan 2024 | INR | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.15 (-1.88%) | 57,586 |
19 Jan 2024 | INR | 8 | 8 | 8 | 8 | 8 | -0.15 (-1.84%) | 70,025 |
18 Jan 2024 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.15 (-1.81%) | 60,928 |
17 Jan 2024 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | -0.15 (-1.78%) | 29,054 |
16 Jan 2024 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.3 (-3.43%) | 128,163 |