Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 54.55 | 56.75 | 54 | 56.28 | 56.28 | +1.08 (+1.96%) | 32,678 |
10 Apr 2024 | INR | 55.9 | 55.95 | 54.32 | 55.2 | 55.2 | -0.19 (-0.34%) | 9,246 |
9 Apr 2024 | INR | 56.38 | 56.38 | 55.32 | 55.39 | 55.39 | -0.68 (-1.21%) | 5,161 |
8 Apr 2024 | INR | 56.7 | 56.7 | 55.42 | 56.07 | 56.07 | -0.77 (-1.35%) | 399 |
5 Apr 2024 | INR | 55.78 | 57 | 55 | 56.84 | 56.84 | +1.49 (+2.69%) | 6,774 |
4 Apr 2024 | INR | 55.13 | 56.88 | 55 | 55.35 | 55.35 | -0.95 (-1.69%) | 11,610 |
3 Apr 2024 | INR | 56.99 | 57 | 55.54 | 56.3 | 56.3 | -1.1 (-1.92%) | 6,568 |
2 Apr 2024 | INR | 58.98 | 59.4 | 55.68 | 57.4 | 57.4 | -1.21 (-2.06%) | 24,095 |
1 Apr 2024 | INR | 60 | 60.4 | 58 | 58.61 | 58.61 | -1.35 (-2.25%) | 4,841 |
28 Mar 2024 | INR | 60.4 | 60.4 | 57.56 | 59.96 | 59.96 | +0.77 (+1.30%) | 8,760 |
27 Mar 2024 | INR | 59.99 | 60.48 | 57.2 | 59.19 | 59.19 | -0.53 (-0.89%) | 18,075 |
26 Mar 2024 | INR | 58 | 60 | 58 | 59.72 | 59.72 | +1.72 (+2.97%) | 18,666 |
22 Mar 2024 | INR | 55.21 | 58.8 | 55.2 | 58 | 58 | +2 (+3.57%) | 25,467 |
21 Mar 2024 | INR | 55.65 | 56.28 | 54.99 | 56 | 56 | +0.1 (+0.18%) | 57,737 |
20 Mar 2024 | INR | 56.48 | 56.48 | 54 | 55.9 | 55.9 | +0.3 (+0.54%) | 21,325 |
19 Mar 2024 | INR | 56.68 | 56.68 | 55.22 | 55.6 | 55.6 | -0.02 (-0.04%) | 1,273 |
18 Mar 2024 | INR | 56.87 | 57 | 54.24 | 55.62 | 55.62 | -0.02 (-0.04%) | 8,050 |
15 Mar 2024 | INR | 57.65 | 58.44 | 55.25 | 55.64 | 55.64 | -2.46 (-4.23%) | 3,310 |
14 Mar 2024 | INR | 60.35 | 60.35 | 57.61 | 58.1 | 58.1 | -1.98 (-3.30%) | 9,264 |
13 Mar 2024 | INR | 59.5 | 61.44 | 55.6 | 60.08 | 60.08 | +1.56 (+2.67%) | 35,336 |
12 Mar 2024 | INR | 60.88 | 60.88 | 57.76 | 58.52 | 58.52 | -2.21 (-3.64%) | 1,330 |
11 Mar 2024 | INR | 61.94 | 61.98 | 58.1 | 60.73 | 60.73 | -0.39 (-0.64%) | 28,633 |
7 Mar 2024 | INR | 59.9 | 62.48 | 59.52 | 61.12 | 61.12 | +1.06 (+1.76%) | 15,668 |
6 Mar 2024 | INR | 58.69 | 60.45 | 56.55 | 60.06 | 60.06 | +1.91 (+3.28%) | 41,406 |
5 Mar 2024 | INR | 58.65 | 59.68 | 58 | 58.15 | 58.15 | -0.56 (-0.95%) | 1,395 |
4 Mar 2024 | INR | 58.23 | 60 | 58.2 | 58.71 | 58.71 | -0.05 (-0.09%) | 14,409 |
1 Mar 2024 | INR | 60 | 60.5 | 58.13 | 58.76 | 58.76 | -0.76 (-1.28%) | 52,211 |
29 Feb 2024 | INR | 59.88 | 62 | 58.55 | 59.52 | 59.52 | -0.25 (-0.42%) | 12,113 |
28 Feb 2024 | INR | 59.4 | 61 | 58.2 | 59.77 | 59.77 | +0.31 (+0.52%) | 52,794 |
27 Feb 2024 | INR | 60.44 | 60.44 | 58.55 | 59.46 | 59.46 | -0.45 (-0.75%) | 73,716 |