Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 29.16 | 29.5 | 27.18 | 28.08 | 28.08 | -0.53 (-1.85%) | 44,607 |
10 Apr 2024 | INR | 29.95 | 29.95 | 28 | 28.61 | 28.61 | -0.36 (-1.24%) | 18,980 |
9 Apr 2024 | INR | 30.03 | 30.64 | 28.52 | 28.97 | 28.97 | -1.03 (-3.43%) | 28,223 |
8 Apr 2024 | INR | 31.4 | 31.8 | 29.35 | 30 | 30 | -0.78 (-2.53%) | 50,424 |
5 Apr 2024 | INR | 31.11 | 31.11 | 28.92 | 30.78 | 30.78 | +0.35 (+1.15%) | 78,177 |
4 Apr 2024 | INR | 30.8 | 30.8 | 29.61 | 30.43 | 30.43 | +0.77 (+2.60%) | 63,519 |
3 Apr 2024 | INR | 28.82 | 29.66 | 27 | 29.66 | 29.66 | +1.41 (+4.99%) | 74,057 |
2 Apr 2024 | INR | 28.21 | 28.25 | 26.99 | 28.25 | 28.25 | +1.34 (+4.98%) | 24,861 |
1 Apr 2024 | INR | 25.98 | 27 | 24.75 | 26.91 | 26.91 | +0.93 (+3.58%) | 32,330 |
28 Mar 2024 | INR | 27.3 | 28.28 | 25.82 | 25.98 | 25.98 | -1.18 (-4.34%) | 33,223 |
27 Mar 2024 | INR | 29.05 | 29.87 | 27.03 | 27.16 | 27.16 | -1.29 (-4.53%) | 85,173 |
26 Mar 2024 | INR | 28.33 | 28.45 | 27.65 | 28.45 | 28.45 | +1.35 (+4.98%) | 27,382 |
22 Mar 2024 | INR | 27.1 | 27.1 | 26.33 | 27.1 | 27.1 | +1.29 (+5.00%) | 15,939 |
21 Mar 2024 | INR | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | +1.22 (+4.96%) | 13,393 |
20 Mar 2024 | INR | 24.59 | 24.59 | 24.58 | 24.59 | 24.59 | +1.17 (+5.00%) | 9,935 |
19 Mar 2024 | INR | 23.4 | 23.42 | 23.4 | 23.42 | 23.42 | +1.11 (+4.98%) | 8,566 |
18 Mar 2024 | INR | 20.19 | 22.31 | 20.19 | 22.31 | 22.31 | +1.06 (+4.99%) | 22,564 |
15 Mar 2024 | INR | 22.81 | 22.81 | 21.25 | 21.25 | 21.25 | -1.11 (-4.96%) | 26,515 |
14 Mar 2024 | INR | 23.06 | 23.06 | 22.36 | 22.36 | 22.36 | -1.17 (-4.97%) | 40,635 |
13 Mar 2024 | INR | 24.76 | 24.76 | 23.53 | 23.53 | 23.53 | -1.23 (-4.97%) | 11,712 |
12 Mar 2024 | INR | 26 | 26 | 24.72 | 24.76 | 24.76 | -1.26 (-4.84%) | 31,566 |
11 Mar 2024 | INR | 26.67 | 27.49 | 25.61 | 26.02 | 26.02 | -0.63 (-2.36%) | 20,667 |
7 Mar 2024 | INR | 26.53 | 27.89 | 25.65 | 26.65 | 26.65 | -0.34 (-1.26%) | 32,904 |
6 Mar 2024 | INR | 26.53 | 28.88 | 26.53 | 26.99 | 26.99 | -0.93 (-3.33%) | 30,483 |
5 Mar 2024 | INR | 29.13 | 29.13 | 27.68 | 27.92 | 27.92 | -1.21 (-4.15%) | 30,973 |
4 Mar 2024 | INR | 30.83 | 31.5 | 28.72 | 29.13 | 29.13 | -0.37 (-1.25%) | 40,894 |
1 Mar 2024 | INR | 29.5 | 31.15 | 29 | 29.5 | 29.5 | -0.43 (-1.44%) | 34,366 |
29 Feb 2024 | INR | 29 | 30 | 28.88 | 29.93 | 29.93 | -0.46 (-1.51%) | 27,289 |
28 Feb 2024 | INR | 32.2 | 32.6 | 29.95 | 30.39 | 30.39 | -1.13 (-3.59%) | 50,276 |
27 Feb 2024 | INR | 31.2 | 31.52 | 29 | 31.52 | 31.52 | +1.5 (+5.00%) | 70,955 |