Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 8.2 | 8.35 | 8.15 | 8.24 | 8.24 | -0.19 (-2.25%) | 12,551 |
21 Apr 2023 | INR | 8.3 | 8.8 | 8.3 | 8.43 | 8.43 | -0.08 (-0.94%) | 597 |
20 Apr 2023 | INR | 8.43 | 8.72 | 8.31 | 8.51 | 8.51 | -0.2 (-2.30%) | 295 |
19 Apr 2023 | INR | 8.71 | 9.12 | 8.71 | 8.71 | 8.71 | -0.45 (-4.91%) | 6,397 |
18 Apr 2023 | INR | 9.3 | 9.54 | 8.83 | 9.16 | 9.16 | +0.05 (+0.55%) | 170 |
17 Apr 2023 | INR | 9.2 | 9.32 | 8.93 | 9.11 | 9.11 | -0.07 (-0.76%) | 2,370 |
13 Apr 2023 | INR | 8.65 | 9.47 | 8.57 | 9.18 | 9.18 | +0.16 (+1.77%) | 2,796 |
12 Apr 2023 | INR | 8.9 | 9.45 | 8.9 | 9.02 | 9.02 | -0.02 (-0.22%) | 2,196 |
11 Apr 2023 | INR | 9.4 | 9.9 | 9.04 | 9.04 | 9.04 | -0.47 (-4.94%) | 8,141 |
10 Apr 2023 | INR | 8.65 | 9.51 | 8.65 | 9.51 | 9.51 | +0.86 (+9.94%) | 8,395 |
6 Apr 2023 | INR | 8.5 | 8.65 | 7.94 | 8.65 | 8.65 | +0.78 (+9.91%) | 5,804 |
5 Apr 2023 | INR | 7.15 | 7.94 | 7.15 | 7.87 | 7.87 | +0.65 (+9.00%) | 2,515 |
3 Apr 2023 | INR | 7.67 | 7.94 | 7.1 | 7.22 | 7.22 | 0.0 (0.0%) | 3,611 |
31 Mar 2023 | INR | 6.9 | 7.38 | 6.9 | 7.22 | 7.22 | +0.5 (+7.44%) | 1,901 |
29 Mar 2023 | INR | 6.5 | 7 | 6.5 | 6.72 | 6.72 | -0.27 (-3.86%) | 22,830 |
28 Mar 2023 | INR | 6.98 | 7.02 | 6.7 | 6.99 | 6.99 | -0.01 (-0.14%) | 1,817 |
27 Mar 2023 | INR | 7.13 | 7.17 | 6.85 | 7 | 7 | -0.13 (-1.82%) | 5,059 |
24 Mar 2023 | INR | 7.27 | 7.3 | 7.07 | 7.13 | 7.13 | -0.26 (-3.52%) | 2,103 |
23 Mar 2023 | INR | 7.5 | 7.5 | 7.27 | 7.39 | 7.39 | +0.11 (+1.51%) | 6,315 |
22 Mar 2023 | INR | 7.29 | 7.3 | 7.04 | 7.28 | 7.28 | +0.06 (+0.83%) | 4,041 |
21 Mar 2023 | INR | 7.03 | 7.5 | 7.03 | 7.22 | 7.22 | +0.24 (+3.44%) | 48,687 |
20 Mar 2023 | INR | 7.15 | 7.27 | 6.9 | 6.98 | 6.98 | -0.05 (-0.71%) | 29,916 |
17 Mar 2023 | INR | 7.82 | 7.82 | 7.03 | 7.03 | 7.03 | -0.31 (-4.22%) | 6,615 |
16 Mar 2023 | INR | 7.75 | 7.88 | 7.25 | 7.34 | 7.34 | -0.55 (-6.97%) | 13,000 |
15 Mar 2023 | INR | 8.9 | 8.9 | 7.84 | 7.89 | 7.89 | -0.82 (-9.41%) | 22,004 |
14 Mar 2023 | INR | 8.35 | 9.15 | 8.02 | 8.71 | 8.71 | +0.29 (+3.44%) | 12,569 |
13 Mar 2023 | INR | 7.74 | 8.69 | 7.74 | 8.42 | 8.42 | +0.52 (+6.58%) | 2,793 |
10 Mar 2023 | INR | 7.78 | 7.92 | 7.73 | 7.9 | 7.9 | +0.1 (+1.28%) | 10,132 |
9 Mar 2023 | INR | 7.9 | 7.97 | 7.8 | 7.8 | 7.8 | -0.1 (-1.27%) | 1,874 |
8 Mar 2023 | INR | 7.93 | 8 | 7.9 | 7.9 | 7.9 | -0.03 (-0.38%) | 545 |