Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 5.08 | 5.08 | 4.82 | 4.82 | 4.82 | -0.25 (-4.93%) | 29,362 |
21 Apr 2023 | INR | 5.28 | 5.28 | 4.85 | 5.07 | 5.07 | -0.03 (-0.59%) | 35,382 |
20 Apr 2023 | INR | 5 | 5.29 | 4.91 | 5.1 | 5.1 | -0.06 (-1.16%) | 30,607 |
19 Apr 2023 | INR | 5.28 | 5.28 | 5.03 | 5.16 | 5.16 | -0.01 (-0.19%) | 13,161 |
18 Apr 2023 | INR | 5.19 | 5.4 | 5.02 | 5.17 | 5.17 | -0.02 (-0.39%) | 20,480 |
17 Apr 2023 | INR | 5.39 | 5.6 | 5.11 | 5.19 | 5.19 | -0.12 (-2.26%) | 30,101 |
13 Apr 2023 | INR | 5.12 | 5.39 | 5.1 | 5.31 | 5.31 | +0.02 (+0.38%) | 65,448 |
12 Apr 2023 | INR | 5.39 | 5.45 | 5.21 | 5.29 | 5.29 | +0.02 (+0.38%) | 38,692 |
11 Apr 2023 | INR | 5.21 | 5.5 | 5.1 | 5.27 | 5.27 | +0.03 (+0.57%) | 43,677 |
10 Apr 2023 | INR | 5.37 | 5.89 | 5.11 | 5.24 | 5.24 | -0.13 (-2.42%) | 50,313 |
6 Apr 2023 | INR | 5.29 | 5.49 | 5.14 | 5.37 | 5.37 | +0.37 (+7.40%) | 100,385 |
5 Apr 2023 | INR | 4.64 | 5.2 | 4.47 | 5 | 5 | +0.53 (+11.86%) | 77,673 |
3 Apr 2023 | INR | 4.47 | 4.5 | 4.1 | 4.47 | 4.47 | +0.36 (+8.76%) | 47,536 |
31 Mar 2023 | INR | 4.09 | 4.4 | 4.01 | 4.11 | 4.11 | +0.07 (+1.73%) | 42,367 |
29 Mar 2023 | INR | 4.01 | 4.39 | 3.96 | 4.04 | 4.04 | -0.04 (-0.98%) | 98,876 |
28 Mar 2023 | INR | 4.06 | 4.5 | 4.01 | 4.08 | 4.08 | -0.2 (-4.67%) | 117,680 |
27 Mar 2023 | INR | 4.75 | 4.89 | 4.11 | 4.28 | 4.28 | -0.37 (-7.96%) | 75,997 |
24 Mar 2023 | INR | 4.79 | 4.88 | 4.62 | 4.65 | 4.65 | -0.03 (-0.64%) | 27,887 |
23 Mar 2023 | INR | 4.76 | 4.99 | 4.56 | 4.68 | 4.68 | -0.12 (-2.50%) | 49,992 |
22 Mar 2023 | INR | 5.07 | 5.07 | 4.66 | 4.8 | 4.8 | -0.01 (-0.21%) | 34,981 |
21 Mar 2023 | INR | 5.1 | 5.1 | 4.63 | 4.81 | 4.81 | -0.19 (-3.80%) | 59,450 |
20 Mar 2023 | INR | 5.32 | 5.32 | 4.84 | 5 | 5 | -0.08 (-1.57%) | 35,389 |
17 Mar 2023 | INR | 5.02 | 5.34 | 4.9 | 5.08 | 5.08 | +0.07 (+1.40%) | 29,272 |
16 Mar 2023 | INR | 5.33 | 5.33 | 4.76 | 5.01 | 5.01 | 0.0 (0.0%) | 66,619 |
15 Mar 2023 | INR | 5.2 | 5.29 | 4.7 | 5.01 | 5.01 | +0.1 (+2.04%) | 68,560 |
14 Mar 2023 | INR | 4.86 | 5.29 | 4.86 | 4.91 | 4.91 | +0.05 (+1.03%) | 46,626 |
13 Mar 2023 | INR | 4.7 | 5 | 4.7 | 4.86 | 4.86 | -0.15 (-2.99%) | 72,685 |
10 Mar 2023 | INR | 5.15 | 5.15 | 4.85 | 5.01 | 5.01 | -0.15 (-2.91%) | 22,764 |
9 Mar 2023 | INR | 5.38 | 5.38 | 5 | 5.16 | 5.16 | -0.12 (-2.27%) | 55,686 |
8 Mar 2023 | INR | 5.38 | 5.49 | 5.17 | 5.28 | 5.28 | +0.05 (+0.96%) | 33,763 |