Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 86.17 | 92.5 | 86.17 | 90.08 | 90.08 | +2.96 (+3.40%) | 106,414 |
10 Apr 2024 | INR | 91.45 | 92 | 86.8 | 87.12 | 87.12 | -4.32 (-4.72%) | 144,999 |
9 Apr 2024 | INR | 89.14 | 97.14 | 87.05 | 91.44 | 91.44 | +4.76 (+5.49%) | 875,812 |
8 Apr 2024 | INR | 78.1 | 88.05 | 77.26 | 86.68 | 86.68 | +9.21 (+11.89%) | 294,748 |
5 Apr 2024 | INR | 77.18 | 78.24 | 76.5 | 77.47 | 77.47 | -0.22 (-0.28%) | 10,800 |
4 Apr 2024 | INR | 79.1 | 80.21 | 77 | 77.69 | 77.69 | +0.64 (+0.83%) | 62,720 |
3 Apr 2024 | INR | 76.21 | 77.95 | 76.11 | 77.05 | 77.05 | -1.06 (-1.36%) | 11,989 |
2 Apr 2024 | INR | 74.83 | 79 | 73.99 | 78.11 | 78.11 | +3.54 (+4.75%) | 35,975 |
1 Apr 2024 | INR | 67.08 | 75.65 | 67.08 | 74.57 | 74.57 | +6.22 (+9.10%) | 70,383 |
28 Mar 2024 | INR | 67.87 | 69.86 | 67.19 | 68.35 | 68.35 | +1.73 (+2.60%) | 19,261 |
27 Mar 2024 | INR | 68.21 | 68.45 | 66 | 66.62 | 66.62 | -1.85 (-2.70%) | 50,334 |
26 Mar 2024 | INR | 69.18 | 69.75 | 68.1 | 68.47 | 68.47 | 0.0 (0.0%) | 49,747 |
22 Mar 2024 | INR | 69.16 | 70.74 | 68.2 | 68.47 | 68.47 | -1.34 (-1.92%) | 10,458 |
21 Mar 2024 | INR | 69.51 | 71.21 | 69.5 | 69.81 | 69.81 | +1.66 (+2.44%) | 12,525 |
20 Mar 2024 | INR | 69.09 | 71.36 | 67.5 | 68.15 | 68.15 | -0.2 (-0.29%) | 20,156 |
19 Mar 2024 | INR | 68.48 | 70.15 | 67.55 | 68.35 | 68.35 | -1.47 (-2.11%) | 31,907 |
18 Mar 2024 | INR | 67.5 | 72.5 | 67 | 69.82 | 69.82 | +3.36 (+5.06%) | 67,631 |
15 Mar 2024 | INR | 66.56 | 68.85 | 64.4 | 66.46 | 66.46 | -0.71 (-1.06%) | 39,370 |
14 Mar 2024 | INR | 61.31 | 68.65 | 61.31 | 67.17 | 67.17 | +4.47 (+7.13%) | 88,717 |
13 Mar 2024 | INR | 70.91 | 71.75 | 60 | 62.7 | 62.7 | -8.32 (-11.72%) | 105,286 |
12 Mar 2024 | INR | 74.82 | 75.45 | 70.4 | 71.02 | 71.02 | -3.44 (-4.62%) | 58,341 |
11 Mar 2024 | INR | 75.6 | 78.4 | 72.95 | 74.46 | 74.46 | -2.64 (-3.42%) | 48,867 |
7 Mar 2024 | INR | 77.5 | 78.95 | 76.33 | 77.1 | 77.1 | -0.45 (-0.58%) | 12,112 |
6 Mar 2024 | INR | 79.95 | 80 | 75.47 | 77.55 | 77.55 | -1.82 (-2.29%) | 18,200 |
5 Mar 2024 | INR | 77 | 79.99 | 75.45 | 79.37 | 79.37 | +2.59 (+3.37%) | 32,818 |
4 Mar 2024 | INR | 75.8 | 79 | 75.8 | 76.78 | 76.78 | +4.97 (+6.92%) | 95,685 |
1 Mar 2024 | INR | 70.01 | 73.29 | 70.01 | 71.81 | 71.81 | +1.16 (+1.64%) | 10,450 |
29 Feb 2024 | INR | 70.85 | 72.6 | 69.5 | 70.65 | 70.65 | -1.41 (-1.96%) | 38,285 |
28 Feb 2024 | INR | 73.26 | 74.59 | 70.05 | 72.06 | 72.06 | -1.35 (-1.84%) | 58,128 |
27 Feb 2024 | INR | 75.01 | 76.94 | 72.99 | 73.41 | 73.41 | -2.49 (-3.28%) | 25,092 |