Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 4.43 | 4.52 | 4.33 | 4.48 | 4.48 | +0.05 (+1.13%) | 51,967 |
21 Apr 2023 | INR | 4.45 | 4.6 | 4.36 | 4.43 | 4.43 | -0.03 (-0.67%) | 67,256 |
20 Apr 2023 | INR | 4.6 | 4.6 | 4.31 | 4.46 | 4.46 | -0.04 (-0.89%) | 39,237 |
19 Apr 2023 | INR | 4.68 | 4.68 | 4.42 | 4.5 | 4.5 | +0.08 (+1.81%) | 101,101 |
18 Apr 2023 | INR | 4.25 | 4.58 | 4.25 | 4.42 | 4.42 | +0.08 (+1.84%) | 74,089 |
17 Apr 2023 | INR | 4.58 | 4.58 | 4.11 | 4.34 | 4.34 | -0.16 (-3.56%) | 157,720 |
13 Apr 2023 | INR | 4.41 | 4.55 | 4.23 | 4.5 | 4.5 | +0.13 (+2.97%) | 262,447 |
12 Apr 2023 | INR | 4.32 | 4.45 | 4.17 | 4.37 | 4.37 | +0.08 (+1.86%) | 105,288 |
11 Apr 2023 | INR | 4.15 | 4.35 | 3.71 | 4.29 | 4.29 | +0.23 (+5.67%) | 182,627 |
10 Apr 2023 | INR | 4.45 | 4.53 | 3.96 | 4.06 | 4.06 | -0.34 (-7.73%) | 408,028 |
6 Apr 2023 | INR | 3.89 | 4.65 | 3.89 | 4.4 | 4.4 | +0.52 (+13.40%) | 1,271,023 |
5 Apr 2023 | INR | 3.66 | 3.95 | 3.66 | 3.88 | 3.88 | +0.22 (+6.01%) | 137,272 |
3 Apr 2023 | INR | 3.45 | 3.8 | 3.25 | 3.66 | 3.66 | +0.41 (+12.62%) | 156,149 |
31 Mar 2023 | INR | 3.26 | 3.35 | 2.95 | 3.25 | 3.25 | +0.15 (+4.84%) | 130,772 |
29 Mar 2023 | INR | 2.94 | 3.17 | 2.81 | 3.1 | 3.1 | +0.22 (+7.64%) | 238,741 |
28 Mar 2023 | INR | 2.9 | 3 | 2.76 | 2.88 | 2.88 | 0.0 (0.0%) | 177,451 |
27 Mar 2023 | INR | 3.02 | 3.09 | 2.8 | 2.88 | 2.88 | -0.14 (-4.64%) | 286,344 |
24 Mar 2023 | INR | 3.07 | 3.07 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 213,484 |
23 Mar 2023 | INR | 3.07 | 3.09 | 2.91 | 3.03 | 3.03 | 0.0 (0.0%) | 205,783 |
22 Mar 2023 | INR | 3.15 | 3.28 | 2.8 | 3.03 | 3.03 | -0.12 (-3.81%) | 267,473 |
21 Mar 2023 | INR | 3.45 | 3.45 | 3.06 | 3.15 | 3.15 | -0.13 (-3.96%) | 126,790 |
20 Mar 2023 | INR | 3.51 | 3.56 | 3 | 3.28 | 3.28 | -0.24 (-6.82%) | 611,835 |
17 Mar 2023 | INR | 3.62 | 3.62 | 3.48 | 3.52 | 3.52 | -0.07 (-1.95%) | 183,580 |
16 Mar 2023 | INR | 3.64 | 3.64 | 3.46 | 3.59 | 3.59 | -0.01 (-0.28%) | 213,244 |
15 Mar 2023 | INR | 3.5 | 3.69 | 3.5 | 3.6 | 3.6 | -0.03 (-0.83%) | 135,118 |
14 Mar 2023 | INR | 3.62 | 3.69 | 3.53 | 3.63 | 3.63 | -0.07 (-1.89%) | 87,614 |
13 Mar 2023 | INR | 3.85 | 3.85 | 3.63 | 3.7 | 3.7 | -0.06 (-1.60%) | 172,789 |
10 Mar 2023 | INR | 3.69 | 3.84 | 3.54 | 3.76 | 3.76 | +0.11 (+3.01%) | 151,351 |
9 Mar 2023 | INR | 3.72 | 3.74 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 175,687 |
8 Mar 2023 | INR | 3.62 | 3.77 | 3.5 | 3.65 | 3.65 | -0.08 (-2.14%) | 88,390 |