Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 8.6 | 8.67 | 8.21 | 8.57 | 8.57 | +0.31 (+3.75%) | 55,531 |
21 Apr 2023 | INR | 8.48 | 8.48 | 8 | 8.26 | 8.26 | -0.07 (-0.84%) | 18,217 |
20 Apr 2023 | INR | 8.49 | 8.49 | 8 | 8.33 | 8.33 | +0.01 (+0.12%) | 8,020 |
19 Apr 2023 | INR | 8.5 | 8.69 | 8 | 8.32 | 8.32 | +0.04 (+0.48%) | 20,285 |
18 Apr 2023 | INR | 8.5 | 8.75 | 8.02 | 8.28 | 8.28 | -0.16 (-1.90%) | 31,701 |
17 Apr 2023 | INR | 8.91 | 8.94 | 8.11 | 8.44 | 8.44 | -0.08 (-0.94%) | 21,782 |
13 Apr 2023 | INR | 8.84 | 8.95 | 8.13 | 8.52 | 8.52 | -0.03 (-0.35%) | 31,800 |
12 Apr 2023 | INR | 9.25 | 9.25 | 8.55 | 8.55 | 8.55 | -0.44 (-4.89%) | 48,473 |
11 Apr 2023 | INR | 8.2 | 9.06 | 8.2 | 8.99 | 8.99 | +0.36 (+4.17%) | 71,321 |
10 Apr 2023 | INR | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.45 (-4.96%) | 11,443 |
6 Apr 2023 | INR | 10.02 | 10.02 | 9.08 | 9.08 | 9.08 | -0.47 (-4.92%) | 69,845 |
5 Apr 2023 | INR | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | +0.45 (+4.95%) | 16,754 |
3 Apr 2023 | INR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | +0.43 (+4.96%) | 29,764 |
31 Mar 2023 | INR | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | +0.41 (+4.96%) | 14,405 |
29 Mar 2023 | INR | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | +0.39 (+4.96%) | 60,780 |
28 Mar 2023 | INR | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | +0.37 (+4.93%) | 5,453 |
27 Mar 2023 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | +0.35 (+4.90%) | 9,834 |
24 Mar 2023 | INR | 7.1 | 7.15 | 7.1 | 7.15 | 7.15 | +0.34 (+4.99%) | 24,507 |
23 Mar 2023 | INR | 6.8 | 6.81 | 6.65 | 6.81 | 6.81 | +0.32 (+4.93%) | 19,684 |
22 Mar 2023 | INR | 6.48 | 6.49 | 5.9 | 6.49 | 6.49 | +0.3 (+4.85%) | 30,461 |
21 Mar 2023 | INR | 6.15 | 6.19 | 5.9 | 6.19 | 6.19 | +0.29 (+4.92%) | 40,454 |
20 Mar 2023 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.28 (+4.98%) | 6,627 |
17 Mar 2023 | INR | 5.5 | 5.62 | 5.5 | 5.62 | 5.62 | +0.26 (+4.85%) | 4,445 |
16 Mar 2023 | INR | 5.75 | 5.75 | 5.36 | 5.36 | 5.36 | -0.28 (-4.96%) | 18,797 |
15 Mar 2023 | INR | 6.07 | 6.07 | 5.51 | 5.64 | 5.64 | -0.15 (-2.59%) | 18,308 |
14 Mar 2023 | INR | 6 | 6.05 | 5.64 | 5.79 | 5.79 | -0.14 (-2.36%) | 17,415 |
13 Mar 2023 | INR | 6.1 | 6.12 | 5.7 | 5.93 | 5.93 | -0.07 (-1.17%) | 12,734 |
10 Mar 2023 | INR | 6.3 | 6.3 | 5.9 | 6 | 6 | -0.17 (-2.76%) | 12,120 |
9 Mar 2023 | INR | 5.96 | 6.25 | 5.68 | 6.17 | 6.17 | +0.21 (+3.52%) | 14,578 |
8 Mar 2023 | INR | 5.92 | 6.3 | 5.92 | 5.96 | 5.96 | -0.27 (-4.33%) | 16,571 |