Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 42 | 42.65 | 41.4 | 41.6 | 41.6 | -0.75 (-1.77%) | 1,181,295 |
10 Apr 2024 | INR | 42.6 | 42.75 | 41.7 | 42.35 | 42.35 | +0.1 (+0.24%) | 870,335 |
9 Apr 2024 | INR | 43.4 | 43.7 | 42.15 | 42.25 | 42.25 | -1.35 (-3.10%) | 876,806 |
8 Apr 2024 | INR | 45.15 | 45.45 | 43.25 | 43.6 | 43.6 | -1.25 (-2.79%) | 732,527 |
5 Apr 2024 | INR | 45.3 | 45.35 | 44.4 | 44.85 | 44.85 | -0.5 (-1.10%) | 946,530 |
4 Apr 2024 | INR | 44.75 | 46 | 43.95 | 45.35 | 45.35 | +0.65 (+1.45%) | 1,461,742 |
3 Apr 2024 | INR | 43 | 45 | 42.2 | 44.7 | 44.7 | +2.05 (+4.81%) | 2,166,568 |
2 Apr 2024 | INR | 43 | 43 | 41.1 | 42.65 | 42.65 | -0.25 (-0.58%) | 1,140,334 |
1 Apr 2024 | INR | 39.95 | 43.3 | 39.95 | 42.9 | 42.9 | +3.4 (+8.61%) | 1,691,643 |
28 Mar 2024 | INR | 39.7 | 41.5 | 39.3 | 39.5 | 39.5 | +0.1 (+0.25%) | 1,399,387 |
27 Mar 2024 | INR | 39.25 | 40.2 | 39 | 39.4 | 39.4 | +0.2 (+0.51%) | 2,639,285 |
26 Mar 2024 | INR | 41.8 | 42.15 | 39 | 39.2 | 39.2 | -2.65 (-6.33%) | 2,125,357 |
22 Mar 2024 | INR | 41.1 | 42.45 | 41.1 | 41.85 | 41.85 | +0.25 (+0.60%) | 930,408 |
21 Mar 2024 | INR | 40.5 | 42.35 | 40.5 | 41.6 | 41.6 | +1.6 (+4%) | 1,423,618 |
20 Mar 2024 | INR | 40.5 | 41.15 | 39.4 | 40 | 40 | -0.3 (-0.74%) | 876,414 |
19 Mar 2024 | INR | 40.85 | 41.3 | 40.1 | 40.3 | 40.3 | -0.65 (-1.59%) | 1,141,877 |
18 Mar 2024 | INR | 41.8 | 41.9 | 40.25 | 40.95 | 40.95 | +0.05 (+0.12%) | 1,523,455 |
15 Mar 2024 | INR | 42.8 | 43.5 | 40.3 | 40.9 | 40.9 | -1.9 (-4.44%) | 2,633,042 |
14 Mar 2024 | INR | 39.55 | 43.75 | 39.1 | 42.8 | 42.8 | +3.75 (+9.60%) | 3,261,439 |
13 Mar 2024 | INR | 43.7 | 44 | 38.55 | 39.05 | 39.05 | -4.15 (-9.61%) | 2,642,118 |
12 Mar 2024 | INR | 43.25 | 43.8 | 40.55 | 43.2 | 43.2 | +0.3 (+0.70%) | 2,452,854 |
11 Mar 2024 | INR | 45.95 | 46.5 | 42.05 | 42.9 | 42.9 | -2.85 (-6.23%) | 1,749,754 |
7 Mar 2024 | INR | 46 | 47 | 45.3 | 45.75 | 45.75 | -0.25 (-0.54%) | 878,568 |
6 Mar 2024 | INR | 47 | 47.6 | 44.85 | 46 | 46 | -1.05 (-2.23%) | 1,142,111 |
5 Mar 2024 | INR | 48.15 | 48.7 | 46.85 | 47.05 | 47.05 | -0.9 (-1.88%) | 822,608 |
4 Mar 2024 | INR | 49.5 | 49.9 | 47.6 | 47.95 | 47.95 | -1.2 (-2.44%) | 636,535 |
1 Mar 2024 | INR | 49 | 50.2 | 48.85 | 49.15 | 49.15 | +0.45 (+0.92%) | 982,379 |
29 Feb 2024 | INR | 48.85 | 49.7 | 47.35 | 48.7 | 48.7 | -0.15 (-0.31%) | 1,198,617 |
28 Feb 2024 | INR | 50.55 | 51.35 | 48.3 | 48.85 | 48.85 | -1.2 (-2.40%) | 1,280,301 |
27 Feb 2024 | INR | 50.5 | 51.4 | 49.85 | 50.05 | 50.05 | -0.75 (-1.48%) | 953,043 |