Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 40.5 | 42.4 | 39.5 | 40.59 | 40.59 | -0.43 (-1.05%) | 3,191 |
10 Apr 2024 | INR | 42.84 | 42.84 | 40.55 | 41.02 | 41.02 | -1.2 (-2.84%) | 1,560 |
9 Apr 2024 | INR | 43.28 | 43.5 | 41.8 | 42.22 | 42.22 | -0.21 (-0.49%) | 1,196 |
8 Apr 2024 | INR | 40.6 | 43.79 | 40.6 | 42.43 | 42.43 | -0.49 (-1.14%) | 1,138 |
5 Apr 2024 | INR | 43.85 | 43.85 | 41.8 | 42.92 | 42.92 | +1 (+2.39%) | 3,069 |
4 Apr 2024 | INR | 45.98 | 45.98 | 41.8 | 41.92 | 41.92 | -2.07 (-4.71%) | 14,562 |
3 Apr 2024 | INR | 44.4 | 45.13 | 42.63 | 43.99 | 43.99 | 0.0 (0.0%) | 3,256 |
2 Apr 2024 | INR | 43.86 | 45.13 | 42.5 | 43.99 | 43.99 | +0.99 (+2.30%) | 2,588 |
1 Apr 2024 | INR | 42.5 | 43.25 | 42.5 | 43 | 43 | +0.22 (+0.51%) | 2,652 |
28 Mar 2024 | INR | 46.5 | 46.6 | 42.21 | 42.78 | 42.78 | -1.65 (-3.71%) | 9,430 |
27 Mar 2024 | INR | 44.43 | 44.43 | 42.3 | 44.43 | 44.43 | +2.11 (+4.99%) | 17,808 |
26 Mar 2024 | INR | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | +2.01 (+4.99%) | 4,019 |
22 Mar 2024 | INR | 39.99 | 40.33 | 39.05 | 40.31 | 40.31 | +1.9 (+4.95%) | 6,190 |
21 Mar 2024 | INR | 36.55 | 38.41 | 36.4 | 38.41 | 38.41 | +1.82 (+4.97%) | 2,918 |
20 Mar 2024 | INR | 37.65 | 37.65 | 35.18 | 36.59 | 36.59 | -0.36 (-0.97%) | 3,318 |
19 Mar 2024 | INR | 38.7 | 38.74 | 36.73 | 36.95 | 36.95 | -1.71 (-4.42%) | 1,678 |
18 Mar 2024 | INR | 37.3 | 38.85 | 37.3 | 38.66 | 38.66 | +1.47 (+3.95%) | 1,975 |
15 Mar 2024 | INR | 38.2 | 40.99 | 37.1 | 37.19 | 37.19 | -1.86 (-4.76%) | 3,747 |
14 Mar 2024 | INR | 36.18 | 39.2 | 36.18 | 39.05 | 39.05 | +0.97 (+2.55%) | 12,670 |
13 Mar 2024 | INR | 41.39 | 41.39 | 38.08 | 38.08 | 38.08 | -2 (-4.99%) | 3,018 |
12 Mar 2024 | INR | 40.01 | 41.59 | 39.21 | 40.08 | 40.08 | -0.46 (-1.13%) | 3,237 |
11 Mar 2024 | INR | 41.95 | 42.2 | 40.16 | 40.54 | 40.54 | -1.36 (-3.25%) | 2,748 |
7 Mar 2024 | INR | 39.3 | 41.9 | 39.01 | 41.9 | 41.9 | +0.9 (+2.20%) | 3,827 |
6 Mar 2024 | INR | 42.4 | 42.4 | 40.85 | 41 | 41 | -2 (-4.65%) | 6,801 |
5 Mar 2024 | INR | 44.49 | 44.49 | 42.51 | 43 | 43 | 0.0 (0.0%) | 1,576 |
4 Mar 2024 | INR | 46 | 46 | 42.16 | 43 | 43 | +0.02 (+0.05%) | 1,366 |
1 Mar 2024 | INR | 44.96 | 44.96 | 42.03 | 42.98 | 42.98 | -0.03 (-0.07%) | 1,888 |
29 Feb 2024 | INR | 43.94 | 44 | 42.4 | 43.01 | 43.01 | +0.68 (+1.61%) | 3,082 |
28 Feb 2024 | INR | 45.83 | 45.83 | 42.25 | 42.33 | 42.33 | -1.42 (-3.25%) | 4,183 |
27 Feb 2024 | INR | 45.98 | 46.49 | 43.6 | 43.75 | 43.75 | -1.81 (-3.97%) | 5,822 |