Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 5.43 | 5.57 | 5.35 | 5.39 | 5.39 | -0.08 (-1.46%) | 27,065 |
21 Apr 2023 | INR | 5.47 | 5.57 | 5.39 | 5.47 | 5.47 | -0.08 (-1.44%) | 73,821 |
20 Apr 2023 | INR | 5.7 | 5.7 | 5.47 | 5.55 | 5.55 | -0.02 (-0.36%) | 53,810 |
19 Apr 2023 | INR | 5.53 | 5.66 | 5.5 | 5.57 | 5.57 | +0.03 (+0.54%) | 23,721 |
18 Apr 2023 | INR | 5.46 | 5.79 | 5.46 | 5.54 | 5.54 | +0.14 (+2.59%) | 90,590 |
17 Apr 2023 | INR | 5.4 | 5.5 | 5.25 | 5.4 | 5.4 | -0.08 (-1.46%) | 29,522 |
13 Apr 2023 | INR | 5.59 | 5.6 | 5.45 | 5.48 | 5.48 | -0.11 (-1.97%) | 47,438 |
12 Apr 2023 | INR | 5.5 | 5.66 | 5.5 | 5.59 | 5.59 | 0.0 (0.0%) | 44,953 |
11 Apr 2023 | INR | 5.65 | 5.75 | 5.29 | 5.59 | 5.59 | +0.24 (+4.49%) | 312,365 |
10 Apr 2023 | INR | 5.78 | 5.8 | 5.33 | 5.35 | 5.35 | -0.23 (-4.12%) | 183,968 |
6 Apr 2023 | INR | 5.23 | 5.58 | 5.23 | 5.58 | 5.58 | +0.26 (+4.89%) | 277,059 |
5 Apr 2023 | INR | 5.15 | 5.36 | 5.15 | 5.32 | 5.32 | +0.19 (+3.70%) | 143,426 |
3 Apr 2023 | INR | 5.05 | 5.14 | 4.84 | 5.13 | 5.13 | +0.23 (+4.69%) | 278,235 |
31 Mar 2023 | INR | 4.8 | 5 | 4.7 | 4.9 | 4.9 | +0.13 (+2.73%) | 305,680 |
29 Mar 2023 | INR | 4.78 | 4.8 | 4.7 | 4.77 | 4.77 | -0.01 (-0.21%) | 172,753 |
28 Mar 2023 | INR | 4.81 | 4.94 | 4.75 | 4.78 | 4.78 | -0.03 (-0.62%) | 164,371 |
27 Mar 2023 | INR | 4.95 | 5.1 | 4.8 | 4.81 | 4.81 | -0.21 (-4.18%) | 203,260 |
24 Mar 2023 | INR | 5.02 | 5.12 | 4.93 | 5.02 | 5.02 | -0.04 (-0.79%) | 136,331 |
23 Mar 2023 | INR | 5.39 | 5.39 | 5.02 | 5.06 | 5.06 | -0.19 (-3.62%) | 144,489 |
22 Mar 2023 | INR | 5.3 | 5.3 | 5.06 | 5.25 | 5.25 | +0.09 (+1.74%) | 125,268 |
21 Mar 2023 | INR | 5.11 | 5.34 | 5.11 | 5.16 | 5.16 | +0.07 (+1.38%) | 73,515 |
20 Mar 2023 | INR | 5.15 | 5.2 | 5.08 | 5.09 | 5.09 | -0.1 (-1.93%) | 32,263 |
17 Mar 2023 | INR | 5.4 | 5.46 | 5.1 | 5.19 | 5.19 | -0.09 (-1.70%) | 108,467 |
16 Mar 2023 | INR | 5.15 | 5.41 | 5.01 | 5.28 | 5.28 | +0.12 (+2.33%) | 164,278 |
15 Mar 2023 | INR | 5.4 | 5.4 | 5.14 | 5.16 | 5.16 | -0.15 (-2.82%) | 110,156 |
14 Mar 2023 | INR | 5.3 | 5.52 | 5.25 | 5.31 | 5.31 | -0.1 (-1.85%) | 108,173 |
13 Mar 2023 | INR | 5.5 | 5.63 | 5.36 | 5.41 | 5.41 | -0.22 (-3.91%) | 132,216 |
10 Mar 2023 | INR | 5.52 | 5.67 | 5.52 | 5.63 | 5.63 | 0.0 (0.0%) | 114,452 |
9 Mar 2023 | INR | 5.78 | 5.78 | 5.56 | 5.63 | 5.63 | -0.05 (-0.88%) | 81,294 |
8 Mar 2023 | INR | 5.61 | 5.75 | 5.61 | 5.68 | 5.68 | -0.07 (-1.22%) | 100,548 |