Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 39 | 39.8 | 37.11 | 37.67 | 37.67 | -1.33 (-3.41%) | 1,513 |
21 Apr 2023 | INR | 40.8 | 40.8 | 38.75 | 39 | 39 | -0.1 (-0.26%) | 6,150 |
20 Apr 2023 | INR | 39.14 | 39.69 | 38 | 39.1 | 39.1 | +0.39 (+1.01%) | 2,737 |
19 Apr 2023 | INR | 44.39 | 44.39 | 38 | 38.71 | 38.71 | -3.24 (-7.72%) | 17,988 |
18 Apr 2023 | INR | 41 | 43.55 | 41 | 41.95 | 41.95 | +0.34 (+0.82%) | 2,150 |
17 Apr 2023 | INR | 44.99 | 45 | 40.4 | 41.61 | 41.61 | -1.88 (-4.32%) | 4,785 |
13 Apr 2023 | INR | 42.12 | 44.94 | 40.75 | 43.49 | 43.49 | +1.27 (+3.01%) | 8,750 |
12 Apr 2023 | INR | 46.82 | 46.82 | 42.1 | 42.22 | 42.22 | -3.06 (-6.76%) | 26,031 |
11 Apr 2023 | INR | 43 | 47.96 | 42 | 45.28 | 45.28 | +2.93 (+6.92%) | 45,620 |
10 Apr 2023 | INR | 38.9 | 43.35 | 38.5 | 42.35 | 42.35 | +6.03 (+16.60%) | 53,449 |
6 Apr 2023 | INR | 38.75 | 38.75 | 35.03 | 36.32 | 36.32 | +0.33 (+0.92%) | 3,490 |
5 Apr 2023 | INR | 35 | 36.23 | 32.45 | 35.99 | 35.99 | +3.35 (+10.26%) | 4,985 |
3 Apr 2023 | INR | 33.11 | 36.35 | 32.35 | 32.64 | 32.64 | -0.5 (-1.51%) | 4,694 |
31 Mar 2023 | INR | 29.96 | 33.35 | 27.25 | 33.14 | 33.14 | +3.25 (+10.87%) | 8,698 |
29 Mar 2023 | INR | 30.55 | 31.9 | 26.56 | 29.89 | 29.89 | -1.61 (-5.11%) | 673,802 |
28 Mar 2023 | INR | 33.99 | 33.99 | 30.25 | 31.5 | 31.5 | -2.5 (-7.35%) | 108,899 |
27 Mar 2023 | INR | 34.99 | 34.99 | 33.99 | 34 | 34 | -0.53 (-1.53%) | 2,249 |
24 Mar 2023 | INR | 36.5 | 36.5 | 34.5 | 34.53 | 34.53 | -1.47 (-4.08%) | 1,029 |
23 Mar 2023 | INR | 36.6 | 37.28 | 36 | 36 | 36 | +0.52 (+1.47%) | 46,100 |
22 Mar 2023 | INR | 37.49 | 37.49 | 35.27 | 35.48 | 35.48 | -0.47 (-1.31%) | 1,414 |
21 Mar 2023 | INR | 33.8 | 36.65 | 33.33 | 35.95 | 35.95 | +2.15 (+6.36%) | 1,237 |
20 Mar 2023 | INR | 33 | 35.1 | 33 | 33.8 | 33.8 | -0.38 (-1.11%) | 3,956 |
17 Mar 2023 | INR | 34.5 | 36.88 | 33.95 | 34.18 | 34.18 | -0.99 (-2.81%) | 47,023 |
16 Mar 2023 | INR | 35.63 | 37.69 | 34.29 | 35.17 | 35.17 | -1.06 (-2.93%) | 5,361 |
15 Mar 2023 | INR | 37.68 | 37.9 | 35.25 | 36.23 | 36.23 | -0.53 (-1.44%) | 60,868 |
14 Mar 2023 | INR | 38.4 | 38.4 | 35.35 | 36.76 | 36.76 | -0.85 (-2.26%) | 78,565 |
13 Mar 2023 | INR | 38.79 | 38.79 | 36.75 | 37.61 | 37.61 | -0.35 (-0.92%) | 73,490 |
10 Mar 2023 | INR | 39.99 | 39.99 | 36.75 | 37.96 | 37.96 | -0.5 (-1.30%) | 12,381 |
9 Mar 2023 | INR | 37.04 | 38.97 | 37.04 | 38.46 | 38.46 | +0.54 (+1.42%) | 81,369 |
8 Mar 2023 | INR | 42.75 | 42.75 | 37.75 | 37.92 | 37.92 | -1.08 (-2.77%) | 72,741 |