Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 67.36 | 68.38 | 66.7 | 67.03 | 67.03 | -1.25 (-1.83%) | 33,648 |
21 Apr 2023 | INR | 67.5 | 70.51 | 66.3 | 68.28 | 68.28 | +1.06 (+1.58%) | 10,143 |
20 Apr 2023 | INR | 69.7 | 69.7 | 66.9 | 67.22 | 67.22 | -0.85 (-1.25%) | 31,586 |
19 Apr 2023 | INR | 66.78 | 69.68 | 66.78 | 68.07 | 68.07 | +1.05 (+1.57%) | 54,001 |
18 Apr 2023 | INR | 65.01 | 67.56 | 65.01 | 67.02 | 67.02 | +0.8 (+1.21%) | 25,409 |
17 Apr 2023 | INR | 63.87 | 66.58 | 63.87 | 66.22 | 66.22 | +0.77 (+1.18%) | 26,719 |
13 Apr 2023 | INR | 67.24 | 67.55 | 65.25 | 65.45 | 65.45 | -1.79 (-2.66%) | 3,398 |
12 Apr 2023 | INR | 66.9 | 68.34 | 66.1 | 67.24 | 67.24 | +0.91 (+1.37%) | 29,257 |
11 Apr 2023 | INR | 66.8 | 66.91 | 65.59 | 66.33 | 66.33 | +0.01 (+0.02%) | 35,516 |
10 Apr 2023 | INR | 62.26 | 66.68 | 62.26 | 66.32 | 66.32 | +3.54 (+5.64%) | 41,287 |
6 Apr 2023 | INR | 61 | 63.13 | 60.85 | 62.78 | 62.78 | +1.83 (+3.00%) | 5,905 |
5 Apr 2023 | INR | 62 | 62 | 60.85 | 60.95 | 60.95 | +0.04 (+0.07%) | 9,334 |
3 Apr 2023 | INR | 58.6 | 61.8 | 58.6 | 60.91 | 60.91 | +3.17 (+5.49%) | 46,805 |
31 Mar 2023 | INR | 55.87 | 58.48 | 55.87 | 57.74 | 57.74 | +1.87 (+3.35%) | 57,477 |
29 Mar 2023 | INR | 55.56 | 57.15 | 55 | 55.87 | 55.87 | +0.7 (+1.27%) | 36,307 |
28 Mar 2023 | INR | 57 | 57 | 55 | 55.17 | 55.17 | -1.08 (-1.92%) | 24,504 |
27 Mar 2023 | INR | 57.3 | 58.44 | 55.91 | 56.25 | 56.25 | -1.63 (-2.82%) | 49,705 |
24 Mar 2023 | INR | 59.4 | 60.44 | 57.6 | 57.88 | 57.88 | -2.11 (-3.52%) | 32,400 |
23 Mar 2023 | INR | 60.1 | 60.76 | 59.91 | 59.99 | 59.99 | -0.23 (-0.38%) | 46,725 |
22 Mar 2023 | INR | 59.01 | 61.06 | 59.01 | 60.22 | 60.22 | +0.1 (+0.17%) | 36,708 |
21 Mar 2023 | INR | 60.71 | 60.71 | 59.6 | 60.12 | 60.12 | +0.53 (+0.89%) | 32,861 |
20 Mar 2023 | INR | 61 | 61.8 | 59.1 | 59.59 | 59.59 | -1.83 (-2.98%) | 39,984 |
17 Mar 2023 | INR | 61.96 | 62.36 | 61.1 | 61.42 | 61.42 | +0.12 (+0.20%) | 6,100 |
16 Mar 2023 | INR | 61 | 61.66 | 60 | 61.3 | 61.3 | +0.17 (+0.28%) | 12,803 |
15 Mar 2023 | INR | 63.05 | 64.19 | 61 | 61.13 | 61.13 | -1.87 (-2.97%) | 22,575 |
14 Mar 2023 | INR | 61.63 | 63.5 | 61.63 | 63 | 63 | -0.2 (-0.32%) | 108,988 |
13 Mar 2023 | INR | 63.11 | 66 | 63.05 | 63.2 | 63.2 | -2.75 (-4.17%) | 32,477 |
10 Mar 2023 | INR | 67.05 | 67.05 | 65.2 | 65.95 | 65.95 | -1.1 (-1.64%) | 30,758 |
9 Mar 2023 | INR | 64.1 | 67.65 | 64.1 | 67.05 | 67.05 | +3.41 (+5.36%) | 141,173 |
8 Mar 2023 | INR | 62.8 | 64.05 | 62.65 | 63.64 | 63.64 | -0.38 (-0.59%) | 25,290 |