Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 68 | 68 | 64.05 | 65.41 | 65.41 | -0.08 (-0.12%) | 329,315 |
23 Feb 2024 | INR | 63.6 | 65.7 | 62.65 | 65.49 | 65.49 | +1.93 (+3.04%) | 922,400 |
22 Feb 2024 | INR | 63.12 | 64.4 | 62.06 | 63.56 | 63.56 | +0.49 (+0.78%) | 146,710 |
21 Feb 2024 | INR | 67 | 67.4 | 62.2 | 63.07 | 63.07 | -1.26 (-1.96%) | 297,183 |
20 Feb 2024 | INR | 63.9 | 64.33 | 62.15 | 64.33 | 64.33 | +3.06 (+4.99%) | 482,927 |
19 Feb 2024 | INR | 59.53 | 61.27 | 59.53 | 61.27 | 61.27 | +2.91 (+4.99%) | 107,520 |
16 Feb 2024 | INR | 58.5 | 59.67 | 57.5 | 58.36 | 58.36 | +0.12 (+0.21%) | 274,809 |
15 Feb 2024 | INR | 58.15 | 60.39 | 58 | 58.24 | 58.24 | +0.26 (+0.45%) | 188,140 |
14 Feb 2024 | INR | 55.76 | 59.8 | 55.56 | 57.98 | 57.98 | +0.21 (+0.36%) | 295,303 |
13 Feb 2024 | INR | 58 | 58.88 | 55.14 | 57.77 | 57.77 | -0.27 (-0.47%) | 234,796 |
12 Feb 2024 | INR | 59.25 | 61.44 | 57.65 | 58.04 | 58.04 | -1.94 (-3.23%) | 259,747 |
9 Feb 2024 | INR | 61.9 | 61.9 | 58.55 | 59.98 | 59.98 | -1.09 (-1.78%) | 514,671 |
8 Feb 2024 | INR | 61.64 | 63.4 | 60.45 | 61.07 | 61.07 | +0.41 (+0.68%) | 725,819 |
7 Feb 2024 | INR | 62 | 62 | 60.51 | 60.66 | 60.66 | -0.38 (-0.62%) | 193,817 |
6 Feb 2024 | INR | 60.82 | 62 | 60.3 | 61.04 | 61.04 | +0.12 (+0.20%) | 600,729 |
5 Feb 2024 | INR | 62.99 | 63.1 | 60.6 | 60.92 | 60.92 | -1.13 (-1.82%) | 293,346 |
2 Feb 2024 | INR | 61.6 | 64 | 61.5 | 62.05 | 62.05 | +0.6 (+0.98%) | 608,089 |
1 Feb 2024 | INR | 64.3 | 65 | 61.05 | 61.45 | 61.45 | -1.22 (-1.95%) | 356,889 |
31 Jan 2024 | INR | 63.95 | 65 | 61.3 | 62.67 | 62.67 | -0.78 (-1.23%) | 479,291 |
30 Jan 2024 | INR | 64.5 | 66.48 | 63.21 | 63.45 | 63.45 | -0.68 (-1.06%) | 1,016,754 |
29 Jan 2024 | INR | 65.11 | 68.1 | 61 | 64.13 | 64.13 | -0.18 (-0.28%) | 4,580,757 |
25 Jan 2024 | INR | 63.42 | 65.1 | 61.62 | 64.31 | 64.31 | +0.92 (+1.45%) | 1,073,890 |
24 Jan 2024 | INR | 61.27 | 63.7 | 59.41 | 63.39 | 63.39 | +2.66 (+4.38%) | 1,730,946 |
23 Jan 2024 | INR | 66.38 | 67.32 | 60 | 60.73 | 60.73 | -4.92 (-7.49%) | 3,377,868 |
20 Jan 2024 | INR | 65.98 | 66.9 | 65 | 65.65 | 65.65 | +0.11 (+0.17%) | 1,205,379 |
19 Jan 2024 | INR | 65.08 | 68.62 | 64.37 | 65.54 | 65.54 | +1.29 (+2.01%) | 4,647,229 |
18 Jan 2024 | INR | 64.99 | 66 | 61.87 | 64.25 | 64.25 | -1.13 (-1.73%) | 2,524,582 |
17 Jan 2024 | INR | 58 | 68.6 | 57.98 | 65.38 | 65.38 | +4.72 (+7.78%) | 8,560,470 |
16 Jan 2024 | INR | 62.89 | 63.56 | 59.38 | 60.66 | 60.66 | -2.2 (-3.50%) | 2,759,819 |
15 Jan 2024 | INR | 64.91 | 65.08 | 62.33 | 62.86 | 62.86 | -1.7 (-2.63%) | 2,929,178 |