Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 19.01 | 21.3 | 18.8 | 19.79 | 19.79 | +0.4 (+2.06%) | 14,709 |
10 Apr 2024 | INR | 20.1 | 22 | 18.45 | 19.39 | 19.39 | -1.1 (-5.37%) | 15,623 |
9 Apr 2024 | INR | 20.06 | 21.47 | 19.6 | 20.49 | 20.49 | +0.82 (+4.17%) | 12,018 |
8 Apr 2024 | INR | 20.41 | 21.97 | 19.5 | 19.67 | 19.67 | -0.34 (-1.70%) | 8,211 |
5 Apr 2024 | INR | 18.94 | 20.54 | 18.94 | 20.01 | 20.01 | +1.3 (+6.95%) | 17,399 |
4 Apr 2024 | INR | 19.28 | 19.29 | 17.47 | 18.71 | 18.71 | +0.33 (+1.80%) | 33,860 |
3 Apr 2024 | INR | 17.51 | 18.38 | 17.4 | 18.38 | 18.38 | +0.87 (+4.97%) | 14,889 |
2 Apr 2024 | INR | 17.48 | 17.9 | 17.07 | 17.51 | 17.51 | +0.45 (+2.64%) | 15,354 |
1 Apr 2024 | INR | 16.52 | 17.34 | 16.52 | 17.06 | 17.06 | +0.54 (+3.27%) | 4,711 |
28 Mar 2024 | INR | 16.84 | 17.18 | 16.5 | 16.52 | 16.52 | -0.3 (-1.78%) | 4,525 |
27 Mar 2024 | INR | 16.8 | 17.64 | 16.55 | 16.82 | 16.82 | +0.02 (+0.12%) | 7,831 |
26 Mar 2024 | INR | 17.37 | 17.37 | 16.51 | 16.8 | 16.8 | -0.57 (-3.28%) | 10,181 |
22 Mar 2024 | INR | 16.83 | 17.64 | 16.51 | 17.37 | 17.37 | +0.43 (+2.54%) | 2,707 |
21 Mar 2024 | INR | 17.04 | 17.56 | 16.36 | 16.94 | 16.94 | -0.1 (-0.59%) | 4,772 |
20 Mar 2024 | INR | 17.64 | 17.64 | 16.16 | 17.04 | 17.04 | +0.24 (+1.43%) | 4,017 |
19 Mar 2024 | INR | 17.4 | 17.4 | 16.39 | 16.8 | 16.8 | -0.12 (-0.71%) | 3,929 |
18 Mar 2024 | INR | 17.81 | 18 | 16.92 | 16.92 | 16.92 | -0.89 (-5.00%) | 29,670 |
15 Mar 2024 | INR | 17.89 | 17.89 | 16.86 | 17.81 | 17.81 | +0.77 (+4.52%) | 5,362 |
14 Mar 2024 | INR | 17.35 | 18 | 16.53 | 17.04 | 17.04 | -0.35 (-2.01%) | 15,314 |
13 Mar 2024 | INR | 18.4 | 19.14 | 17.39 | 17.39 | 17.39 | -0.91 (-4.97%) | 6,747 |
12 Mar 2024 | INR | 18.73 | 18.73 | 17.45 | 18.3 | 18.3 | -0.06 (-0.33%) | 7,095 |
11 Mar 2024 | INR | 19.56 | 19.56 | 18.24 | 18.36 | 18.36 | -0.83 (-4.33%) | 11,546 |
7 Mar 2024 | INR | 19.84 | 19.97 | 18.72 | 19.19 | 19.19 | -0.26 (-1.34%) | 19,818 |
6 Mar 2024 | INR | 19.37 | 20 | 19.37 | 19.45 | 19.45 | -0.93 (-4.56%) | 5,752 |
5 Mar 2024 | INR | 19.01 | 20.64 | 18.76 | 20.38 | 20.38 | +0.72 (+3.66%) | 15,117 |
4 Mar 2024 | INR | 20 | 20.49 | 19.58 | 19.66 | 19.66 | -0.6 (-2.96%) | 9,797 |
1 Mar 2024 | INR | 20.99 | 20.99 | 19.61 | 20.26 | 20.26 | -0.38 (-1.84%) | 13,680 |
29 Feb 2024 | INR | 20.99 | 20.99 | 19.65 | 20.64 | 20.64 | -0.03 (-0.15%) | 12,318 |
28 Feb 2024 | INR | 20.6 | 21.16 | 20.1 | 20.67 | 20.67 | +0.47 (+2.33%) | 14,268 |
27 Feb 2024 | INR | 20.11 | 21.14 | 20.11 | 20.2 | 20.2 | +0.06 (+0.30%) | 13,252 |