Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 19.2 | 19.2 | 18.31 | 18.38 | 18.38 | -0.25 (-1.34%) | 54,940 |
10 Apr 2024 | INR | 19.49 | 19.49 | 18.51 | 18.63 | 18.63 | -0.2 (-1.06%) | 25,305 |
9 Apr 2024 | INR | 19.25 | 19.74 | 18.61 | 18.83 | 18.83 | -0.42 (-2.18%) | 55,556 |
8 Apr 2024 | INR | 19.86 | 20.15 | 18.87 | 19.25 | 19.25 | -0.25 (-1.28%) | 119,616 |
5 Apr 2024 | INR | 19.22 | 19.84 | 19.02 | 19.5 | 19.5 | -0.09 (-0.46%) | 44,309 |
4 Apr 2024 | INR | 19.86 | 19.9 | 19.2 | 19.59 | 19.59 | +0.07 (+0.36%) | 114,138 |
3 Apr 2024 | INR | 19.47 | 19.79 | 19.05 | 19.52 | 19.52 | +0.27 (+1.40%) | 25,878 |
2 Apr 2024 | INR | 19.84 | 19.85 | 19.05 | 19.25 | 19.25 | -0.01 (-0.05%) | 48,653 |
1 Apr 2024 | INR | 18.5 | 19.26 | 18.35 | 19.26 | 19.26 | +0.91 (+4.96%) | 42,743 |
28 Mar 2024 | INR | 18.9 | 19.07 | 18.06 | 18.35 | 18.35 | -0.17 (-0.92%) | 33,127 |
27 Mar 2024 | INR | 18.66 | 19.28 | 18 | 18.52 | 18.52 | -0.14 (-0.75%) | 83,934 |
26 Mar 2024 | INR | 20.2 | 20.2 | 18.43 | 18.66 | 18.66 | -0.74 (-3.81%) | 50,786 |
22 Mar 2024 | INR | 19.6 | 19.72 | 19.01 | 19.4 | 19.4 | +0.61 (+3.25%) | 139,474 |
21 Mar 2024 | INR | 18.59 | 18.79 | 18.11 | 18.79 | 18.79 | +0.89 (+4.97%) | 33,745 |
20 Mar 2024 | INR | 18.24 | 18.58 | 17.75 | 17.9 | 17.9 | -0.26 (-1.43%) | 45,451 |
19 Mar 2024 | INR | 18.88 | 18.88 | 18.06 | 18.16 | 18.16 | -0.36 (-1.94%) | 31,536 |
18 Mar 2024 | INR | 18.41 | 18.88 | 18.02 | 18.52 | 18.52 | +0.11 (+0.60%) | 11,722 |
15 Mar 2024 | INR | 18.75 | 19.2 | 18.05 | 18.41 | 18.41 | +0.1 (+0.55%) | 86,536 |
14 Mar 2024 | INR | 18.1 | 18.58 | 17.6 | 18.31 | 18.31 | +0.61 (+3.45%) | 53,553 |
13 Mar 2024 | INR | 17.81 | 18.7 | 17.66 | 17.7 | 17.7 | -0.88 (-4.74%) | 79,842 |
12 Mar 2024 | INR | 19.25 | 19.44 | 18.49 | 18.58 | 18.58 | -0.88 (-4.52%) | 65,083 |
11 Mar 2024 | INR | 19.7 | 19.7 | 18.6 | 19.46 | 19.46 | +0.29 (+1.51%) | 79,701 |
7 Mar 2024 | INR | 18.8 | 19.18 | 17.62 | 19.17 | 19.17 | +0.9 (+4.93%) | 83,962 |
6 Mar 2024 | INR | 18.2 | 18.9 | 17.9 | 18.27 | 18.27 | -0.23 (-1.24%) | 63,734 |
5 Mar 2024 | INR | 19.35 | 19.35 | 18.23 | 18.5 | 18.5 | -0.23 (-1.23%) | 36,130 |
4 Mar 2024 | INR | 18.94 | 19.3 | 18.41 | 18.73 | 18.73 | +0.09 (+0.48%) | 43,990 |
1 Mar 2024 | INR | 19.31 | 19.74 | 18.5 | 18.64 | 18.64 | -0.66 (-3.42%) | 96,602 |
29 Feb 2024 | INR | 19.89 | 19.89 | 18.6 | 19.3 | 19.3 | +0.09 (+0.47%) | 59,933 |
28 Feb 2024 | INR | 20.5 | 20.5 | 19.11 | 19.21 | 19.21 | -0.64 (-3.22%) | 73,383 |
27 Feb 2024 | INR | 19.2 | 20.66 | 19.2 | 19.85 | 19.85 | -0.18 (-0.90%) | 38,527 |