Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 87.95 | 89.25 | 85.5 | 85.9 | 85.9 | -1.78 (-2.03%) | 26,706 |
10 Apr 2024 | INR | 87.87 | 88.51 | 87.1 | 87.68 | 87.68 | +0.12 (+0.14%) | 26,092 |
9 Apr 2024 | INR | 88.02 | 88.94 | 86.8 | 87.56 | 87.56 | -0.67 (-0.76%) | 31,520 |
8 Apr 2024 | INR | 89.51 | 89.65 | 88 | 88.23 | 88.23 | -1.26 (-1.41%) | 44,637 |
5 Apr 2024 | INR | 89.24 | 90.05 | 88.55 | 89.49 | 89.49 | +0.79 (+0.89%) | 11,951 |
4 Apr 2024 | INR | 89.41 | 89.41 | 87.05 | 88.7 | 88.7 | +0.45 (+0.51%) | 43,109 |
3 Apr 2024 | INR | 85.71 | 89.74 | 84.9 | 88.25 | 88.25 | +2.54 (+2.96%) | 90,349 |
2 Apr 2024 | INR | 84.7 | 85.85 | 83.25 | 85.71 | 85.71 | +1.7 (+2.02%) | 29,775 |
1 Apr 2024 | INR | 79.13 | 84.79 | 79.13 | 84.01 | 84.01 | +5.92 (+7.58%) | 119,649 |
28 Mar 2024 | INR | 81.92 | 81.92 | 77.65 | 78.09 | 78.09 | -2.15 (-2.68%) | 41,244 |
27 Mar 2024 | INR | 79.2 | 83 | 78.9 | 80.24 | 80.24 | +1.8 (+2.29%) | 93,774 |
26 Mar 2024 | INR | 80.54 | 82 | 78.05 | 78.44 | 78.44 | -2.39 (-2.96%) | 74,160 |
22 Mar 2024 | INR | 81.32 | 82.5 | 80.6 | 80.83 | 80.83 | +0.09 (+0.11%) | 53,606 |
21 Mar 2024 | INR | 80.47 | 81.5 | 80.25 | 80.74 | 80.74 | +0.82 (+1.03%) | 14,317 |
20 Mar 2024 | INR | 79.37 | 81.25 | 78.3 | 79.92 | 79.92 | +0.56 (+0.71%) | 43,035 |
19 Mar 2024 | INR | 81.31 | 81.64 | 79 | 79.36 | 79.36 | -1.86 (-2.29%) | 36,433 |
18 Mar 2024 | INR | 85.83 | 85.83 | 80.29 | 81.22 | 81.22 | -0.97 (-1.18%) | 48,492 |
15 Mar 2024 | INR | 82.65 | 83.75 | 80 | 82.19 | 82.19 | -0.34 (-0.41%) | 26,468 |
14 Mar 2024 | INR | 80 | 83.45 | 79.5 | 82.53 | 82.53 | +2.35 (+2.93%) | 62,359 |
13 Mar 2024 | INR | 85.06 | 87.16 | 78.66 | 80.18 | 80.18 | -4.82 (-5.67%) | 47,491 |
12 Mar 2024 | INR | 88.5 | 89.54 | 84.45 | 85 | 85 | -4.1 (-4.60%) | 72,317 |
11 Mar 2024 | INR | 91.81 | 92.85 | 88.71 | 89.1 | 89.1 | -3.61 (-3.89%) | 12,786 |
7 Mar 2024 | INR | 90 | 94.5 | 90 | 92.71 | 92.71 | +2.44 (+2.70%) | 78,268 |
6 Mar 2024 | INR | 93 | 93 | 89.1 | 90.27 | 90.27 | -2.12 (-2.29%) | 24,219 |
5 Mar 2024 | INR | 91.51 | 93.9 | 91.51 | 92.39 | 92.39 | -0.08 (-0.09%) | 37,897 |
4 Mar 2024 | INR | 93.8 | 95 | 91.85 | 92.47 | 92.47 | -0.78 (-0.84%) | 24,508 |
1 Mar 2024 | INR | 93.39 | 94.9 | 93.05 | 93.25 | 93.25 | +0.9 (+0.97%) | 17,841 |
29 Feb 2024 | INR | 92.45 | 94.15 | 91.5 | 92.35 | 92.35 | +0.35 (+0.38%) | 49,180 |
28 Feb 2024 | INR | 93.75 | 95.25 | 91.35 | 92 | 92 | -1.35 (-1.45%) | 29,551 |
27 Feb 2024 | INR | 94.3 | 95.45 | 93 | 93.35 | 93.35 | -0.75 (-0.80%) | 47,522 |