Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 66.55 | 67.21 | 64.9 | 65.16 | 65.16 | -1.83 (-2.73%) | 19,016 |
10 Apr 2024 | INR | 67.73 | 71.05 | 66.54 | 66.99 | 66.99 | -0.65 (-0.96%) | 13,594 |
9 Apr 2024 | INR | 67.5 | 69.98 | 64.25 | 67.64 | 67.64 | +1.92 (+2.92%) | 36,896 |
8 Apr 2024 | INR | 69.45 | 69.45 | 64.9 | 65.72 | 65.72 | -2.37 (-3.48%) | 9,484 |
5 Apr 2024 | INR | 70.19 | 70.19 | 67.49 | 68.09 | 68.09 | -0.9 (-1.30%) | 3,006 |
4 Apr 2024 | INR | 71.24 | 71.79 | 68.82 | 68.99 | 68.99 | -0.85 (-1.22%) | 5,149 |
3 Apr 2024 | INR | 70.66 | 72.4 | 67.95 | 69.84 | 69.84 | +0.57 (+0.82%) | 86,753 |
2 Apr 2024 | INR | 64.13 | 70.44 | 63.46 | 69.27 | 69.27 | +6.01 (+9.50%) | 32,602 |
1 Apr 2024 | INR | 59.11 | 67.35 | 59.11 | 63.26 | 63.26 | +5.32 (+9.18%) | 36,580 |
28 Mar 2024 | INR | 57.5 | 58.8 | 56.99 | 57.94 | 57.94 | +1.3 (+2.30%) | 21,213 |
27 Mar 2024 | INR | 54.75 | 57.6 | 54.75 | 56.64 | 56.64 | +1.76 (+3.21%) | 34,409 |
26 Mar 2024 | INR | 57.8 | 58.44 | 54.43 | 54.88 | 54.88 | -3.38 (-5.80%) | 77,135 |
22 Mar 2024 | INR | 60.29 | 60.93 | 57.65 | 58.26 | 58.26 | -1.69 (-2.82%) | 9,099 |
21 Mar 2024 | INR | 59 | 60.55 | 58.96 | 59.95 | 59.95 | +2.58 (+4.50%) | 4,578 |
20 Mar 2024 | INR | 57.79 | 58.55 | 56.2 | 57.37 | 57.37 | -0.39 (-0.68%) | 9,605 |
19 Mar 2024 | INR | 59 | 59.54 | 57.06 | 57.76 | 57.76 | -2.36 (-3.93%) | 15,471 |
18 Mar 2024 | INR | 60.14 | 62.55 | 58.9 | 60.12 | 60.12 | -0.5 (-0.82%) | 19,889 |
15 Mar 2024 | INR | 61 | 62.28 | 57.95 | 60.62 | 60.62 | -0.19 (-0.31%) | 14,815 |
14 Mar 2024 | INR | 57.49 | 61.72 | 54.96 | 60.81 | 60.81 | +3.03 (+5.24%) | 75,325 |
13 Mar 2024 | INR | 63.05 | 64.04 | 57 | 57.78 | 57.78 | -5.7 (-8.98%) | 17,132 |
12 Mar 2024 | INR | 67.08 | 67.08 | 62 | 63.48 | 63.48 | -2.25 (-3.42%) | 26,850 |
11 Mar 2024 | INR | 70.32 | 70.32 | 65.2 | 65.73 | 65.73 | -3.22 (-4.67%) | 10,248 |
7 Mar 2024 | INR | 68.35 | 70.74 | 68.35 | 68.95 | 68.95 | +0.97 (+1.43%) | 27,126 |
6 Mar 2024 | INR | 71.01 | 72.25 | 66.65 | 67.98 | 67.98 | -3.06 (-4.31%) | 36,721 |
5 Mar 2024 | INR | 73.31 | 74.64 | 70.58 | 71.04 | 71.04 | -3.38 (-4.54%) | 18,544 |
4 Mar 2024 | INR | 73.08 | 76.54 | 72.57 | 74.42 | 74.42 | +1.17 (+1.60%) | 16,127 |
1 Mar 2024 | INR | 72.83 | 75 | 72.83 | 73.25 | 73.25 | +0.43 (+0.59%) | 25,781 |
29 Feb 2024 | INR | 72.62 | 74.61 | 71.17 | 72.82 | 72.82 | +0.2 (+0.28%) | 25,624 |
28 Feb 2024 | INR | 75.1 | 76.15 | 71.8 | 72.62 | 72.62 | -2.47 (-3.29%) | 16,767 |
27 Feb 2024 | INR | 76.13 | 78.19 | 74.4 | 75.09 | 75.09 | -1.03 (-1.35%) | 8,071 |