Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 26.35 | 26.55 | 25.7 | 26.15 | 26.15 | -0.2 (-0.76%) | 6,281,327 |
23 Feb 2024 | INR | 26.65 | 26.7 | 26 | 26.35 | 26.35 | -0.05 (-0.19%) | 5,854,824 |
22 Feb 2024 | INR | 25.95 | 26.6 | 25 | 26.4 | 26.4 | +0.6 (+2.33%) | 8,389,824 |
21 Feb 2024 | INR | 26.95 | 27.05 | 25.6 | 25.8 | 25.8 | -1.05 (-3.91%) | 9,079,053 |
20 Feb 2024 | INR | 27.4 | 28.1 | 26.65 | 26.85 | 26.85 | -0.75 (-2.72%) | 15,955,984 |
19 Feb 2024 | INR | 25.2 | 27.6 | 25.1 | 27.6 | 27.6 | +2.5 (+9.96%) | 27,832,040 |
16 Feb 2024 | INR | 25.35 | 25.5 | 24.8 | 25.1 | 25.1 | -0.1 (-0.40%) | 5,764,985 |
15 Feb 2024 | INR | 25.7 | 25.7 | 24.9 | 25.2 | 25.2 | -0.3 (-1.18%) | 9,192,143 |
14 Feb 2024 | INR | 24.05 | 25.9 | 23.75 | 25.5 | 25.5 | +1.05 (+4.29%) | 17,087,945 |
13 Feb 2024 | INR | 24.1 | 24.75 | 23.05 | 24.45 | 24.45 | +0.4 (+1.66%) | 14,001,803 |
12 Feb 2024 | INR | 26.15 | 26.45 | 23.55 | 24.05 | 24.05 | -1.9 (-7.32%) | 15,549,124 |
9 Feb 2024 | INR | 26.35 | 27.4 | 24.85 | 25.95 | 25.95 | -1 (-3.71%) | 13,625,807 |
8 Feb 2024 | INR | 27.75 | 28 | 26.85 | 26.95 | 26.95 | -0.55 (-2.00%) | 7,371,728 |
7 Feb 2024 | INR | 28.7 | 29 | 27.4 | 27.5 | 27.5 | -0.55 (-1.96%) | 11,736,601 |
6 Feb 2024 | INR | 27.15 | 28.6 | 26.55 | 28.05 | 28.05 | +0.9 (+3.31%) | 21,863,225 |
5 Feb 2024 | INR | 29.4 | 29.5 | 26.8 | 27.15 | 27.15 | -2.05 (-7.02%) | 25,682,001 |
2 Feb 2024 | INR | 30.9 | 31.4 | 29 | 29.2 | 29.2 | -1.3 (-4.26%) | 29,684,720 |
1 Feb 2024 | INR | 31.45 | 32.2 | 28.8 | 30.5 | 30.5 | +0.35 (+1.16%) | 121,925,724 |
31 Jan 2024 | INR | 25.5 | 30.15 | 24.9 | 30.15 | 30.15 | +5 (+19.88%) | 190,891,730 |
30 Jan 2024 | INR | 24.9 | 25.75 | 23.65 | 25.15 | 25.15 | +0.6 (+2.44%) | 99,412,096 |
29 Jan 2024 | INR | 23.35 | 25.4 | 22.8 | 24.55 | 24.55 | +1.7 (+7.44%) | 123,381,111 |
25 Jan 2024 | INR | 20.7 | 23.1 | 20.5 | 22.85 | 22.85 | +2.3 (+11.19%) | 94,518,946 |
24 Jan 2024 | INR | 20.55 | 20.8 | 20 | 20.55 | 20.55 | +0.15 (+0.74%) | 13,184,940 |
23 Jan 2024 | INR | 21.1 | 21.3 | 19.9 | 20.4 | 20.4 | -0.5 (-2.39%) | 13,975,710 |
22 Jan 2024 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
19 Jan 2024 | INR | 21.4 | 21.6 | 20.7 | 20.9 | 20.9 | -0.3 (-1.42%) | 15,893,942 |
18 Jan 2024 | INR | 20.65 | 21.4 | 19.85 | 21.2 | 21.2 | +0.55 (+2.66%) | 28,421,021 |
17 Jan 2024 | INR | 20.75 | 21.25 | 20.55 | 20.65 | 20.65 | -0.5 (-2.36%) | 17,560,283 |
16 Jan 2024 | INR | 21.8 | 22 | 20.75 | 21.15 | 21.15 | -0.55 (-2.53%) | 19,894,956 |
15 Jan 2024 | INR | 22.55 | 22.65 | 21.55 | 21.7 | 21.7 | -0.6 (-2.69%) | 33,766,448 |