Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 80.44 | 80.75 | 77.75 | 78.38 | 78.38 | -2.58 (-3.19%) | 436,597 |
10 Apr 2024 | INR | 80.01 | 81.3 | 79.08 | 80.96 | 80.96 | +0.91 (+1.14%) | 232,534 |
9 Apr 2024 | INR | 81.85 | 81.85 | 79.35 | 80.05 | 80.05 | -0.8 (-0.99%) | 432,724 |
8 Apr 2024 | INR | 81.03 | 82.9 | 80.51 | 80.85 | 80.85 | -0.68 (-0.83%) | 257,286 |
5 Apr 2024 | INR | 82.09 | 82.37 | 80.45 | 81.53 | 81.53 | -0.59 (-0.72%) | 274,429 |
4 Apr 2024 | INR | 81.51 | 83.19 | 80.83 | 82.12 | 82.12 | +0.71 (+0.87%) | 675,266 |
3 Apr 2024 | INR | 81.27 | 82.23 | 80.52 | 81.41 | 81.41 | -0.15 (-0.18%) | 819,201 |
2 Apr 2024 | INR | 79.87 | 82.6 | 78.27 | 81.56 | 81.56 | +2.38 (+3.01%) | 1,572,128 |
1 Apr 2024 | INR | 74.97 | 79.8 | 74.71 | 79.18 | 79.18 | +5.22 (+7.06%) | 891,860 |
28 Mar 2024 | INR | 75.08 | 76.8 | 73.5 | 73.96 | 73.96 | -1.09 (-1.45%) | 1,408,121 |
27 Mar 2024 | INR | 76.9 | 77.81 | 74.5 | 75.05 | 75.05 | -1.21 (-1.59%) | 1,049,539 |
26 Mar 2024 | INR | 78.49 | 79.72 | 75.15 | 76.26 | 76.26 | -2.26 (-2.88%) | 612,331 |
22 Mar 2024 | INR | 78.4 | 80.2 | 78.4 | 78.52 | 78.52 | +0.2 (+0.26%) | 645,255 |
21 Mar 2024 | INR | 79.42 | 80.74 | 77.9 | 78.32 | 78.32 | +0.19 (+0.24%) | 779,473 |
20 Mar 2024 | INR | 77.73 | 79.75 | 76.9 | 78.13 | 78.13 | +0.59 (+0.76%) | 1,053,525 |
19 Mar 2024 | INR | 80.47 | 80.47 | 76.9 | 77.54 | 77.54 | -2.44 (-3.05%) | 503,289 |
18 Mar 2024 | INR | 79.11 | 82.23 | 79.11 | 79.98 | 79.98 | +0.99 (+1.25%) | 807,465 |
15 Mar 2024 | INR | 80.99 | 82.19 | 78.05 | 78.99 | 78.99 | -1.61 (-2.00%) | 466,701 |
14 Mar 2024 | INR | 74.99 | 81.25 | 73.72 | 80.6 | 80.6 | +6.23 (+8.38%) | 1,336,599 |
13 Mar 2024 | INR | 81.25 | 83.59 | 73.35 | 74.37 | 74.37 | -7.13 (-8.75%) | 1,817,174 |
12 Mar 2024 | INR | 85.43 | 86.28 | 81.01 | 81.5 | 81.5 | -4.22 (-4.92%) | 994,479 |
11 Mar 2024 | INR | 90.46 | 90.46 | 85 | 85.72 | 85.72 | -4.17 (-4.64%) | 591,099 |
7 Mar 2024 | INR | 84.19 | 91 | 83.6 | 89.89 | 89.89 | +6.54 (+7.85%) | 2,711,728 |
6 Mar 2024 | INR | 85.85 | 86.27 | 81.1 | 83.35 | 83.35 | -2.4 (-2.80%) | 457,705 |
5 Mar 2024 | INR | 86.97 | 87.38 | 85.29 | 85.75 | 85.75 | -0.82 (-0.95%) | 270,745 |
4 Mar 2024 | INR | 88.37 | 88.4 | 85.9 | 86.57 | 86.57 | -0.35 (-0.40%) | 333,101 |
1 Mar 2024 | INR | 87.99 | 88.89 | 85.7 | 86.92 | 86.92 | -0.42 (-0.48%) | 528,440 |
29 Feb 2024 | INR | 86.42 | 88.79 | 84.55 | 87.34 | 87.34 | +0.67 (+0.77%) | 711,667 |
28 Feb 2024 | INR | 89.1 | 89.44 | 86.11 | 86.67 | 86.67 | -2.48 (-2.78%) | 754,335 |
27 Feb 2024 | INR | 88.63 | 91.64 | 88.4 | 89.15 | 89.15 | -0.36 (-0.40%) | 710,541 |