Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 47.59 | 47.63 | 47.06 | 47.29 | 47.29 | -0.3 (-0.63%) | 38,194 |
23 Feb 2024 | INR | 47.46 | 47.99 | 47.46 | 47.59 | 47.59 | -0.09 (-0.19%) | 991,591 |
22 Feb 2024 | INR | 47.61 | 47.99 | 47.26 | 47.68 | 47.68 | -0.08 (-0.17%) | 228,039 |
21 Feb 2024 | INR | 48.09 | 48.21 | 47.56 | 47.76 | 47.76 | -0.01 (-0.02%) | 3,629,276 |
20 Feb 2024 | INR | 47.02 | 47.8 | 46.72 | 47.77 | 47.77 | +0.6 (+1.27%) | 126,772 |
19 Feb 2024 | INR | 47.69 | 47.78 | 46.81 | 47.17 | 47.17 | -0.02 (-0.04%) | 125,923 |
16 Feb 2024 | INR | 47.03 | 47.52 | 46.73 | 47.19 | 47.19 | +0.17 (+0.36%) | 5,144,847 |
15 Feb 2024 | INR | 47.09 | 47.09 | 46.13 | 47.02 | 47.02 | +0.38 (+0.81%) | 1,649,062 |
14 Feb 2024 | INR | 46.49 | 46.98 | 45.52 | 46.64 | 46.64 | +0.39 (+0.84%) | 157,162 |
13 Feb 2024 | INR | 46.27 | 46.49 | 45.6 | 46.25 | 46.25 | +0.57 (+1.25%) | 65,813 |
12 Feb 2024 | INR | 46.48 | 47 | 45.41 | 45.68 | 45.68 | -0.78 (-1.68%) | 100,122 |
9 Feb 2024 | INR | 46.15 | 46.57 | 45.65 | 46.46 | 46.46 | +0.64 (+1.40%) | 36,383 |
8 Feb 2024 | INR | 46.95 | 46.95 | 45.61 | 45.82 | 45.82 | -0.61 (-1.31%) | 429,479 |
7 Feb 2024 | INR | 46.01 | 46.98 | 46.01 | 46.43 | 46.43 | -0.06 (-0.13%) | 303,549 |
6 Feb 2024 | INR | 46.94 | 46.94 | 46.1 | 46.49 | 46.49 | -0.04 (-0.09%) | 92,769 |
5 Feb 2024 | INR | 49.37 | 49.37 | 46.23 | 46.53 | 46.53 | -0.24 (-0.51%) | 75,208 |
2 Feb 2024 | INR | 47.74 | 47.74 | 46.57 | 46.77 | 46.77 | -0.04 (-0.09%) | 5,770,030 |
1 Feb 2024 | INR | 46.22 | 47.18 | 46.22 | 46.81 | 46.81 | +0.13 (+0.28%) | 8,798,130 |
31 Jan 2024 | INR | 46.47 | 46.85 | 45.81 | 46.68 | 46.68 | +0.53 (+1.15%) | 100,821 |
30 Jan 2024 | INR | 46.69 | 46.69 | 45.96 | 46.15 | 46.15 | -0.11 (-0.24%) | 102,665 |
29 Jan 2024 | INR | 46.7 | 46.7 | 45.41 | 46.26 | 46.26 | +0.84 (+1.85%) | 161,292 |
25 Jan 2024 | INR | 45.81 | 46.25 | 45.2 | 45.42 | 45.42 | -0.37 (-0.81%) | 1,578,424 |
24 Jan 2024 | INR | 45.7 | 46.29 | 45.31 | 45.79 | 45.79 | +0.09 (+0.20%) | 1,031,086 |
23 Jan 2024 | INR | 47.29 | 47.37 | 45.67 | 45.7 | 45.7 | -0.82 (-1.76%) | 618,740 |
22 Jan 2024 | INR | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.0 (0.0%) | 0 |
19 Jan 2024 | INR | 47.17 | 47.17 | 46.35 | 46.52 | 46.52 | -0.02 (-0.04%) | 414,039 |
18 Jan 2024 | INR | 46.85 | 47.3 | 46.12 | 46.54 | 46.54 | -0.39 (-0.83%) | 325,236 |
17 Jan 2024 | INR | 48.3 | 48.9 | 46.8 | 46.93 | 46.93 | -1.92 (-3.93%) | 417,020 |
16 Jan 2024 | INR | 49.29 | 49.29 | 48.56 | 48.85 | 48.85 | +0.3 (+0.62%) | 91,565 |
15 Jan 2024 | INR | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.0 (0.0%) | 28,695 |