Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 37.32 | 38.09 | 36.45 | 36.73 | 36.73 | -1.24 (-3.27%) | 372,754 |
10 Apr 2024 | INR | 38.81 | 39.34 | 37.74 | 37.97 | 37.97 | -1.05 (-2.69%) | 325,932 |
9 Apr 2024 | INR | 39.65 | 40.7 | 38.5 | 39.02 | 39.02 | -0.3 (-0.76%) | 410,115 |
8 Apr 2024 | INR | 39.7 | 40.7 | 38.9 | 39.32 | 39.32 | -0.45 (-1.13%) | 1,120,885 |
5 Apr 2024 | INR | 36.49 | 39.9 | 35.58 | 39.77 | 39.77 | +3.49 (+9.62%) | 1,748,660 |
4 Apr 2024 | INR | 37.39 | 37.95 | 35.61 | 36.28 | 36.28 | -0.39 (-1.06%) | 428,649 |
3 Apr 2024 | INR | 35.43 | 37.1 | 35.23 | 36.67 | 36.67 | +1.12 (+3.15%) | 495,060 |
2 Apr 2024 | INR | 34.79 | 36.28 | 34.69 | 35.55 | 35.55 | +0.99 (+2.86%) | 773,710 |
1 Apr 2024 | INR | 33.13 | 34.56 | 33.13 | 34.56 | 34.56 | +1.64 (+4.98%) | 391,496 |
28 Mar 2024 | INR | 34.63 | 34.88 | 32.5 | 32.92 | 32.92 | -1.02 (-3.01%) | 371,037 |
27 Mar 2024 | INR | 32.46 | 34.07 | 32.31 | 33.94 | 33.94 | +1.49 (+4.59%) | 1,382,719 |
26 Mar 2024 | INR | 33.74 | 33.94 | 32.12 | 32.45 | 32.45 | -1.05 (-3.13%) | 428,784 |
22 Mar 2024 | INR | 33.75 | 34.34 | 33.1 | 33.5 | 33.5 | -0.26 (-0.77%) | 382,313 |
21 Mar 2024 | INR | 32.79 | 33.76 | 32.69 | 33.76 | 33.76 | +1.6 (+4.98%) | 285,414 |
20 Mar 2024 | INR | 32.84 | 33.07 | 31.24 | 32.16 | 32.16 | -0.21 (-0.65%) | 249,005 |
19 Mar 2024 | INR | 33.43 | 34.3 | 32.26 | 32.37 | 32.37 | -1.58 (-4.65%) | 412,542 |
18 Mar 2024 | INR | 33.75 | 34.9 | 33.46 | 33.95 | 33.95 | +0.64 (+1.92%) | 298,188 |
15 Mar 2024 | INR | 34.15 | 35.4 | 32.9 | 33.31 | 33.31 | -1.14 (-3.31%) | 635,781 |
14 Mar 2024 | INR | 31.76 | 34.53 | 31.25 | 34.45 | 34.45 | +1.56 (+4.74%) | 969,042 |
13 Mar 2024 | INR | 36.65 | 37.34 | 32.89 | 32.89 | 32.89 | -3.65 (-9.99%) | 1,107,498 |
12 Mar 2024 | INR | 38.29 | 38.75 | 36.1 | 36.54 | 36.54 | -2.27 (-5.85%) | 1,064,064 |
11 Mar 2024 | INR | 40.29 | 40.69 | 38.42 | 38.81 | 38.81 | -1.78 (-4.39%) | 486,984 |
7 Mar 2024 | INR | 41.49 | 41.5 | 40.45 | 40.59 | 40.59 | -0.1 (-0.25%) | 554,741 |
6 Mar 2024 | INR | 42.58 | 42.58 | 39.2 | 40.69 | 40.69 | -1.64 (-3.87%) | 589,627 |
5 Mar 2024 | INR | 42.41 | 42.9 | 41.58 | 42.33 | 42.33 | +0.04 (+0.09%) | 500,021 |
4 Mar 2024 | INR | 44.05 | 44.11 | 42.01 | 42.29 | 42.29 | -1.47 (-3.36%) | 230,582 |
1 Mar 2024 | INR | 43.7 | 44.38 | 43.33 | 43.76 | 43.76 | +0.78 (+1.81%) | 496,204 |
29 Feb 2024 | INR | 43.49 | 43.78 | 41.89 | 42.98 | 42.98 | -0.35 (-0.81%) | 427,712 |
28 Feb 2024 | INR | 45.15 | 46.5 | 43 | 43.33 | 43.33 | -1.7 (-3.78%) | 448,748 |
27 Feb 2024 | INR | 44.24 | 47.15 | 44.2 | 45.03 | 45.03 | +0.24 (+0.54%) | 1,166,284 |