Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 42.48 | 43.75 | 41.55 | 41.83 | 41.83 | -0.66 (-1.55%) | 29,019 |
10 Apr 2024 | INR | 44.7 | 44.7 | 42.3 | 42.49 | 42.49 | -0.4 (-0.93%) | 9,316 |
9 Apr 2024 | INR | 44 | 44 | 42.45 | 42.89 | 42.89 | -0.83 (-1.90%) | 13,811 |
8 Apr 2024 | INR | 44.84 | 44.84 | 43.7 | 43.72 | 43.72 | -0.56 (-1.26%) | 7,240 |
5 Apr 2024 | INR | 44.99 | 44.99 | 44.05 | 44.28 | 44.28 | -0.07 (-0.16%) | 11,843 |
4 Apr 2024 | INR | 44.25 | 44.6 | 44 | 44.35 | 44.35 | +0.36 (+0.82%) | 25,426 |
3 Apr 2024 | INR | 43.91 | 44.87 | 43.5 | 43.99 | 43.99 | -0.42 (-0.95%) | 90,619 |
2 Apr 2024 | INR | 44.69 | 45.2 | 43.2 | 44.41 | 44.41 | +0.15 (+0.34%) | 35,943 |
1 Apr 2024 | INR | 38.64 | 45.45 | 38.64 | 44.26 | 44.26 | +6.34 (+16.72%) | 84,263 |
28 Mar 2024 | INR | 39 | 39.15 | 37.6 | 37.92 | 37.92 | -0.11 (-0.29%) | 51,488 |
27 Mar 2024 | INR | 38.52 | 39.94 | 37.75 | 38.03 | 38.03 | -0.78 (-2.01%) | 59,640 |
26 Mar 2024 | INR | 41.79 | 41.79 | 38.45 | 38.81 | 38.81 | -1.7 (-4.20%) | 84,006 |
22 Mar 2024 | INR | 40.35 | 41.7 | 39.75 | 40.51 | 40.51 | +0.88 (+2.22%) | 20,009 |
21 Mar 2024 | INR | 38.16 | 41.25 | 38.16 | 39.63 | 39.63 | +1.47 (+3.85%) | 62,061 |
20 Mar 2024 | INR | 38.95 | 39.25 | 38.06 | 38.16 | 38.16 | -0.59 (-1.52%) | 28,834 |
19 Mar 2024 | INR | 39.15 | 39.4 | 38.1 | 38.75 | 38.75 | -0.13 (-0.33%) | 82,299 |
18 Mar 2024 | INR | 39.8 | 39.8 | 38.65 | 38.88 | 38.88 | -0.11 (-0.28%) | 102,579 |
15 Mar 2024 | INR | 40.09 | 40.99 | 37.95 | 38.99 | 38.99 | -0.59 (-1.49%) | 64,786 |
14 Mar 2024 | INR | 37.09 | 40.8 | 37.09 | 39.58 | 39.58 | +1.36 (+3.56%) | 47,902 |
13 Mar 2024 | INR | 42.56 | 42.8 | 38 | 38.22 | 38.22 | -3.47 (-8.32%) | 63,330 |
12 Mar 2024 | INR | 43 | 43.6 | 41.15 | 41.69 | 41.69 | -1.65 (-3.81%) | 99,135 |
11 Mar 2024 | INR | 45.66 | 46.05 | 43 | 43.34 | 43.34 | -2.7 (-5.86%) | 51,483 |
7 Mar 2024 | INR | 46.01 | 46.45 | 45.55 | 46.04 | 46.04 | +0.93 (+2.06%) | 27,496 |
6 Mar 2024 | INR | 46.42 | 46.45 | 44.25 | 45.11 | 45.11 | -1.31 (-2.82%) | 53,573 |
5 Mar 2024 | INR | 47 | 47.63 | 45.1 | 46.42 | 46.42 | -0.58 (-1.23%) | 41,202 |
4 Mar 2024 | INR | 48.92 | 48.92 | 46.9 | 47 | 47 | -0.77 (-1.61%) | 14,660 |
1 Mar 2024 | INR | 47.6 | 48.5 | 47.05 | 47.77 | 47.77 | +1.08 (+2.31%) | 10,407 |
29 Feb 2024 | INR | 47.8 | 47.8 | 44.99 | 46.69 | 46.69 | -0.43 (-0.91%) | 48,659 |
28 Feb 2024 | INR | 49.15 | 49.85 | 47 | 47.12 | 47.12 | -2.01 (-4.09%) | 26,053 |
27 Feb 2024 | INR | 49.12 | 50.9 | 48.34 | 49.13 | 49.13 | -0.96 (-1.92%) | 16,333 |