Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 48 | 48.5 | 45.18 | 45.18 | 45.18 | -2.37 (-4.98%) | 2,147,340 |
10 Apr 2024 | INR | 47.55 | 47.55 | 47.05 | 47.55 | 47.55 | +2.26 (+4.99%) | 3,879,523 |
9 Apr 2024 | INR | 45.29 | 45.29 | 45.15 | 45.29 | 45.29 | +2.15 (+4.98%) | 3,997,973 |
8 Apr 2024 | INR | 42.9 | 47.33 | 42.9 | 43.14 | 43.14 | -1.94 (-4.30%) | 3,357,733 |
5 Apr 2024 | INR | 47.2 | 48.99 | 44.84 | 45.08 | 45.08 | -2.11 (-4.47%) | 2,797,518 |
4 Apr 2024 | INR | 49.21 | 49.21 | 47 | 47.19 | 47.19 | +0.32 (+0.68%) | 1,925,239 |
3 Apr 2024 | INR | 46.87 | 46.87 | 46.85 | 46.87 | 46.87 | +2.23 (+5.00%) | 2,006,315 |
2 Apr 2024 | INR | 44.64 | 44.64 | 44.55 | 44.64 | 44.64 | +2.12 (+4.99%) | 1,347,334 |
1 Apr 2024 | INR | 41.5 | 42.52 | 40 | 42.52 | 42.52 | +2.02 (+4.99%) | 121,270 |
28 Mar 2024 | INR | 43.63 | 44.7 | 40.5 | 40.5 | 40.5 | -2.13 (-5.00%) | 179,360 |
27 Mar 2024 | INR | 40.7 | 42.63 | 40.6 | 42.63 | 42.63 | +2.03 (+5.00%) | 339,683 |
26 Mar 2024 | INR | 42.64 | 44.35 | 40.6 | 40.6 | 40.6 | -2.13 (-4.98%) | 145,446 |
22 Mar 2024 | INR | 44.55 | 46.5 | 42.68 | 42.73 | 42.73 | -2.19 (-4.88%) | 210,506 |
21 Mar 2024 | INR | 49.04 | 49.61 | 44.89 | 44.92 | 44.92 | -2.33 (-4.93%) | 415,444 |
20 Mar 2024 | INR | 47.91 | 48.87 | 44.23 | 47.25 | 47.25 | +0.7 (+1.50%) | 167,346 |
19 Mar 2024 | INR | 44.45 | 47.75 | 44.21 | 46.55 | 46.55 | +0.02 (+0.04%) | 194,674 |
18 Mar 2024 | INR | 46.62 | 48 | 46.53 | 46.53 | 46.53 | -2.44 (-4.98%) | 115,609 |
15 Mar 2024 | INR | 48.82 | 53.94 | 48.82 | 48.97 | 48.97 | -2.41 (-4.69%) | 258,055 |
14 Mar 2024 | INR | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -2.7 (-4.99%) | 37,849 |
13 Mar 2024 | INR | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -2.84 (-4.99%) | 17,893 |
12 Mar 2024 | INR | 59 | 59 | 56.92 | 56.92 | 56.92 | -2.99 (-4.99%) | 94,014 |
11 Mar 2024 | INR | 61.18 | 62.97 | 58 | 59.91 | 59.91 | -0.07 (-0.12%) | 531,039 |
7 Mar 2024 | INR | 59.7 | 59.98 | 59.2 | 59.98 | 59.98 | +2.85 (+4.99%) | 370,970 |
6 Mar 2024 | INR | 58.5 | 58.74 | 56 | 57.13 | 57.13 | +1.18 (+2.11%) | 436,314 |
5 Mar 2024 | INR | 50.68 | 55.95 | 50.67 | 55.95 | 55.95 | +2.66 (+4.99%) | 215,167 |
4 Mar 2024 | INR | 55.9 | 58 | 53.29 | 53.29 | 53.29 | -1.48 (-2.70%) | 132,223 |
1 Mar 2024 | INR | 56 | 56 | 50.72 | 54.77 | 54.77 | +1.43 (+2.68%) | 85,007 |
29 Feb 2024 | INR | 51.04 | 53.34 | 51.04 | 53.34 | 53.34 | +2.54 (+5%) | 102,610 |
28 Feb 2024 | INR | 54.4 | 54.4 | 50.01 | 50.8 | 50.8 | -1.8 (-3.42%) | 74,096 |
27 Feb 2024 | INR | 55.65 | 55.65 | 52.19 | 52.6 | 52.6 | -2.3 (-4.19%) | 96,438 |