Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 38.45 | 38.73 | 37.51 | 37.72 | 37.72 | -0.76 (-1.98%) | 526,142 |
10 Apr 2024 | INR | 38.17 | 38.85 | 37.4 | 38.48 | 38.48 | +0.7 (+1.85%) | 1,025,916 |
9 Apr 2024 | INR | 38.93 | 38.93 | 37.23 | 37.78 | 37.78 | -0.74 (-1.92%) | 620,794 |
8 Apr 2024 | INR | 39.69 | 39.77 | 38.02 | 38.52 | 38.52 | -0.86 (-2.18%) | 1,054,546 |
5 Apr 2024 | INR | 38.24 | 39.6 | 37.27 | 39.38 | 39.38 | +0.98 (+2.55%) | 3,570,799 |
4 Apr 2024 | INR | 36.69 | 38.99 | 36.15 | 38.4 | 38.4 | +2.45 (+6.82%) | 3,012,387 |
3 Apr 2024 | INR | 34.74 | 36.63 | 34.49 | 35.95 | 35.95 | +1.36 (+3.93%) | 1,356,510 |
2 Apr 2024 | INR | 34.49 | 35.2 | 34.11 | 34.59 | 34.59 | +0.28 (+0.82%) | 1,973,494 |
1 Apr 2024 | INR | 31.95 | 34.71 | 31.95 | 34.31 | 34.31 | +2.75 (+8.71%) | 2,281,644 |
28 Mar 2024 | INR | 31.75 | 32.55 | 31.44 | 31.56 | 31.56 | +0.04 (+0.13%) | 1,839,148 |
27 Mar 2024 | INR | 32.24 | 33.03 | 31.25 | 31.52 | 31.52 | -0.28 (-0.88%) | 2,394,602 |
26 Mar 2024 | INR | 33.79 | 33.79 | 31.63 | 31.8 | 31.8 | -2.14 (-6.31%) | 2,588,238 |
22 Mar 2024 | INR | 33 | 34.13 | 32.81 | 33.94 | 33.94 | +0.94 (+2.85%) | 1,647,537 |
21 Mar 2024 | INR | 31.85 | 33.79 | 31.85 | 33 | 33 | +1.72 (+5.50%) | 2,294,361 |
20 Mar 2024 | INR | 32.39 | 32.98 | 31.14 | 31.28 | 31.28 | -1.1 (-3.40%) | 2,025,046 |
19 Mar 2024 | INR | 33.81 | 34.3 | 32.21 | 32.38 | 32.38 | -1.41 (-4.17%) | 1,090,882 |
18 Mar 2024 | INR | 34.7 | 35.9 | 33.5 | 33.79 | 33.79 | -1.02 (-2.93%) | 1,276,793 |
15 Mar 2024 | INR | 34.01 | 35.77 | 33.09 | 34.81 | 34.81 | -0.4 (-1.14%) | 2,760,058 |
14 Mar 2024 | INR | 31.37 | 35.21 | 30.25 | 35.21 | 35.21 | +3.2 (+10.00%) | 6,189,313 |
13 Mar 2024 | INR | 35 | 36.5 | 32.01 | 32.01 | 32.01 | -3.55 (-9.98%) | 6,824,899 |
12 Mar 2024 | INR | 37.06 | 37.79 | 35.07 | 35.56 | 35.56 | -1.59 (-4.28%) | 3,484,589 |
11 Mar 2024 | INR | 39.15 | 40 | 37 | 37.15 | 37.15 | -1.95 (-4.99%) | 2,148,338 |
7 Mar 2024 | INR | 38.52 | 39.98 | 38.52 | 39.1 | 39.1 | +0.62 (+1.61%) | 1,450,629 |
6 Mar 2024 | INR | 39.88 | 39.88 | 37.38 | 38.48 | 38.48 | -1.18 (-2.98%) | 2,941,181 |
5 Mar 2024 | INR | 40.7 | 41.38 | 39.45 | 39.66 | 39.66 | -0.88 (-2.17%) | 1,045,455 |
4 Mar 2024 | INR | 42.51 | 42.7 | 40.21 | 40.54 | 40.54 | -1.23 (-2.94%) | 1,096,380 |
1 Mar 2024 | INR | 41.99 | 42.68 | 41.46 | 41.77 | 41.77 | +0.05 (+0.12%) | 1,577,456 |
29 Feb 2024 | INR | 38.6 | 42.24 | 38.31 | 41.72 | 41.72 | +2.87 (+7.39%) | 3,158,463 |
28 Feb 2024 | INR | 41.74 | 41.74 | 38.25 | 38.85 | 38.85 | -2.66 (-6.41%) | 4,011,484 |
27 Feb 2024 | INR | 43.41 | 43.54 | 41.02 | 41.51 | 41.51 | -2.06 (-4.73%) | 2,365,308 |