Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 29.02 | 29.5 | 28.25 | 28.78 | 28.78 | -0.27 (-0.93%) | 128,525 |
10 Apr 2024 | INR | 29.93 | 29.93 | 28.72 | 29.05 | 29.05 | -0.47 (-1.59%) | 44,927 |
9 Apr 2024 | INR | 29.21 | 29.85 | 28.84 | 29.52 | 29.52 | +0.4 (+1.37%) | 134,730 |
8 Apr 2024 | INR | 30.5 | 30.5 | 29 | 29.12 | 29.12 | -0.58 (-1.95%) | 58,155 |
5 Apr 2024 | INR | 30 | 30.37 | 29.49 | 29.7 | 29.7 | -0.4 (-1.33%) | 52,876 |
4 Apr 2024 | INR | 30.5 | 30.58 | 29.65 | 30.1 | 30.1 | +0.43 (+1.45%) | 59,200 |
3 Apr 2024 | INR | 29.45 | 30.87 | 29.09 | 29.67 | 29.67 | -0.39 (-1.30%) | 55,630 |
2 Apr 2024 | INR | 31.87 | 31.87 | 29.91 | 30.06 | 30.06 | -1.42 (-4.51%) | 102,515 |
1 Apr 2024 | INR | 32.01 | 32.78 | 30.26 | 31.48 | 31.48 | +0.95 (+3.11%) | 436,784 |
28 Mar 2024 | INR | 27.51 | 32.1 | 27.51 | 30.53 | 30.53 | +0.52 (+1.73%) | 1,642,086 |
27 Mar 2024 | INR | 30.01 | 30.01 | 28 | 30.01 | 30.01 | +2.72 (+9.97%) | 876,670 |
26 Mar 2024 | INR | 26.11 | 27.29 | 26.11 | 27.29 | 27.29 | +2.48 (+10.00%) | 473,099 |
22 Mar 2024 | INR | 23.3 | 24.81 | 23.3 | 24.81 | 24.81 | +1.18 (+4.99%) | 180,622 |
21 Mar 2024 | INR | 23.8 | 24.3 | 23 | 23.63 | 23.63 | +0.16 (+0.68%) | 156,633 |
20 Mar 2024 | INR | 24.22 | 24.7 | 23.47 | 23.47 | 23.47 | -1.23 (-4.98%) | 104,461 |
19 Mar 2024 | INR | 26.3 | 26.85 | 24.7 | 24.7 | 24.7 | -1.3 (-5%) | 189,298 |
18 Mar 2024 | INR | 23.54 | 26 | 23.54 | 26 | 26 | +1.23 (+4.97%) | 381,700 |
15 Mar 2024 | INR | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.3 (-4.99%) | 15,355 |
14 Mar 2024 | INR | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.37 (-4.99%) | 12,997 |
13 Mar 2024 | INR | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.44 (-4.99%) | 4,109 |
12 Mar 2024 | INR | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.52 (-5%) | 9,916 |
11 Mar 2024 | INR | 32.05 | 32.26 | 30.4 | 30.4 | 30.4 | -1.6 (-5%) | 31,789 |
7 Mar 2024 | INR | 31.49 | 32 | 30.99 | 32 | 32 | +0.38 (+1.20%) | 153,435 |
6 Mar 2024 | INR | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.64 (-1.98%) | 36,819 |
5 Mar 2024 | INR | 32.26 | 32.26 | 31.09 | 32.26 | 32.26 | +0.63 (+1.99%) | 231,742 |
4 Mar 2024 | INR | 31.9 | 31.9 | 31.63 | 31.63 | 31.63 | -0.01 (-0.03%) | 90,076 |
1 Mar 2024 | INR | 30.5 | 31.64 | 30.5 | 31.64 | 31.64 | +0.62 (+2.00%) | 99,926 |
29 Feb 2024 | INR | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.63 (-1.99%) | 15,287 |
28 Feb 2024 | INR | 32.68 | 32.68 | 31.4 | 31.65 | 31.65 | -0.39 (-1.22%) | 164,697 |
27 Feb 2024 | INR | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | +0.62 (+1.97%) | 217,768 |