Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 83.61 | 84.07 | 82.9 | 83.06 | 83.06 | -0.41 (-0.49%) | 102,122 |
21 Apr 2023 | INR | 80.82 | 84.32 | 80.82 | 83.47 | 83.47 | +1.75 (+2.14%) | 146,779 |
20 Apr 2023 | INR | 83.97 | 83.97 | 81.45 | 81.72 | 81.72 | -0.56 (-0.68%) | 89,458 |
19 Apr 2023 | INR | 81.51 | 82.7 | 80.75 | 82.28 | 82.28 | +0.41 (+0.50%) | 169,586 |
18 Apr 2023 | INR | 80.61 | 82.45 | 80.25 | 81.87 | 81.87 | 0.0 (0.0%) | 99,111 |
17 Apr 2023 | INR | 81.69 | 82.42 | 79.26 | 81.87 | 81.87 | +0.94 (+1.16%) | 204,158 |
13 Apr 2023 | INR | 76.41 | 82.7 | 76.4 | 80.93 | 80.93 | +4.87 (+6.40%) | 351,702 |
12 Apr 2023 | INR | 75.25 | 76.62 | 75.2 | 76.06 | 76.06 | +0.81 (+1.08%) | 83,246 |
11 Apr 2023 | INR | 74.35 | 76.34 | 74.03 | 75.25 | 75.25 | +0.87 (+1.17%) | 106,192 |
10 Apr 2023 | INR | 72.51 | 74.85 | 72.51 | 74.38 | 74.38 | +1.17 (+1.60%) | 193,404 |
6 Apr 2023 | INR | 71.2 | 73.5 | 70.63 | 73.21 | 73.21 | +2.19 (+3.08%) | 148,001 |
5 Apr 2023 | INR | 67.19 | 71.99 | 66.95 | 71.02 | 71.02 | +3.69 (+5.48%) | 154,653 |
3 Apr 2023 | INR | 64 | 67.55 | 64 | 67.33 | 67.33 | +3.62 (+5.68%) | 104,264 |
31 Mar 2023 | INR | 63.55 | 65.72 | 63.49 | 63.71 | 63.71 | +0.4 (+0.63%) | 43,182 |
29 Mar 2023 | INR | 62.65 | 64.01 | 62.2 | 63.31 | 63.31 | +0.66 (+1.05%) | 76,517 |
28 Mar 2023 | INR | 64.79 | 65.14 | 62.3 | 62.65 | 62.65 | -2.06 (-3.18%) | 191,526 |
27 Mar 2023 | INR | 65.3 | 65.59 | 64.34 | 64.71 | 64.71 | -0.58 (-0.89%) | 43,302 |
24 Mar 2023 | INR | 65.5 | 66.04 | 64.9 | 65.29 | 65.29 | -1.07 (-1.61%) | 67,876 |
23 Mar 2023 | INR | 66.9 | 67.31 | 65.2 | 66.36 | 66.36 | -0.51 (-0.76%) | 60,752 |
22 Mar 2023 | INR | 66.61 | 68.5 | 66.13 | 66.87 | 66.87 | -0.45 (-0.67%) | 58,862 |
21 Mar 2023 | INR | 64.21 | 68.75 | 63.35 | 67.32 | 67.32 | +3.5 (+5.48%) | 143,660 |
20 Mar 2023 | INR | 66.5 | 66.5 | 63.5 | 63.82 | 63.82 | -1.61 (-2.46%) | 113,423 |
17 Mar 2023 | INR | 65.2 | 65.79 | 64.66 | 65.43 | 65.43 | +0.66 (+1.02%) | 53,054 |
16 Mar 2023 | INR | 66.55 | 66.93 | 64.51 | 64.77 | 64.77 | -2.07 (-3.10%) | 28,872 |
15 Mar 2023 | INR | 67.01 | 68.12 | 66.6 | 66.84 | 66.84 | +0.22 (+0.33%) | 41,639 |
14 Mar 2023 | INR | 67.67 | 68 | 66 | 66.62 | 66.62 | -1.04 (-1.54%) | 289,644 |
13 Mar 2023 | INR | 67.75 | 70 | 67.42 | 67.66 | 67.66 | -1.6 (-2.31%) | 98,017 |
10 Mar 2023 | INR | 68.09 | 70 | 68.09 | 69.26 | 69.26 | +0.98 (+1.44%) | 50,340 |
9 Mar 2023 | INR | 69.52 | 70.37 | 68.1 | 68.28 | 68.28 | -1.55 (-2.22%) | 44,286 |
8 Mar 2023 | INR | 69.25 | 70.25 | 68.4 | 69.83 | 69.83 | +0.59 (+0.85%) | 58,207 |