Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 5.14 | 5.3 | 4.85 | 4.92 | 4.92 | -0.16 (-3.15%) | 22,473 |
21 Apr 2023 | INR | 5.3 | 5.32 | 5.05 | 5.08 | 5.08 | -0.23 (-4.33%) | 16,081 |
20 Apr 2023 | INR | 5.2 | 5.4 | 5.2 | 5.31 | 5.31 | -0.01 (-0.19%) | 3,425 |
19 Apr 2023 | INR | 5.43 | 5.61 | 5.3 | 5.32 | 5.32 | -0.11 (-2.03%) | 53,839 |
18 Apr 2023 | INR | 5.55 | 5.55 | 5.26 | 5.43 | 5.43 | +0.08 (+1.50%) | 19,268 |
17 Apr 2023 | INR | 5.37 | 5.37 | 5.15 | 5.35 | 5.35 | +0.23 (+4.49%) | 21,008 |
13 Apr 2023 | INR | 4.9 | 5.12 | 4.7 | 5.12 | 5.12 | +0.24 (+4.92%) | 32,083 |
12 Apr 2023 | INR | 5.15 | 5.15 | 4.88 | 4.88 | 4.88 | -0.25 (-4.87%) | 46,862 |
11 Apr 2023 | INR | 5.13 | 5.39 | 5.13 | 5.13 | 5.13 | -0.26 (-4.82%) | 99,021 |
10 Apr 2023 | INR | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.28 (-4.94%) | 745 |
6 Apr 2023 | INR | 5.96 | 6 | 5.67 | 5.67 | 5.67 | -0.29 (-4.87%) | 26,695 |
5 Apr 2023 | INR | 6.31 | 6.35 | 5.96 | 5.96 | 5.96 | -0.31 (-4.94%) | 38,189 |
3 Apr 2023 | INR | 6.05 | 6.6 | 6.05 | 6.27 | 6.27 | -0.09 (-1.42%) | 31,438 |
31 Mar 2023 | INR | 6.35 | 6.43 | 6.14 | 6.36 | 6.36 | +0.23 (+3.75%) | 47,076 |
29 Mar 2023 | INR | 6.21 | 6.21 | 5.9 | 6.13 | 6.13 | +0.21 (+3.55%) | 288,655 |
28 Mar 2023 | INR | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | +0.28 (+4.96%) | 51,210 |
27 Mar 2023 | INR | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | +0.26 (+4.83%) | 27,731 |
24 Mar 2023 | INR | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | +0.25 (+4.87%) | 40,817 |
23 Mar 2023 | INR | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | +0.24 (+4.91%) | 4,175 |
22 Mar 2023 | INR | 4.44 | 4.89 | 4.44 | 4.89 | 4.89 | +0.23 (+4.94%) | 7,482 |
21 Mar 2023 | INR | 4.75 | 4.9 | 4.66 | 4.66 | 4.66 | -0.24 (-4.90%) | 14,442 |
20 Mar 2023 | INR | 4.81 | 5.06 | 4.81 | 4.9 | 4.9 | -0.16 (-3.16%) | 63,344 |
17 Mar 2023 | INR | 5.06 | 5.39 | 5.06 | 5.06 | 5.06 | -0.26 (-4.89%) | 41,761 |
16 Mar 2023 | INR | 5.32 | 5.35 | 5.32 | 5.32 | 5.32 | -0.28 (-5%) | 7,274 |
15 Mar 2023 | INR | 5.82 | 5.85 | 5.6 | 5.6 | 5.6 | -0.29 (-4.92%) | 35,284 |
14 Mar 2023 | INR | 6.1 | 6.1 | 5.89 | 5.89 | 5.89 | -0.31 (-5.00%) | 14,289 |
13 Mar 2023 | INR | 6.52 | 6.79 | 6.2 | 6.2 | 6.2 | -0.32 (-4.91%) | 31,366 |
10 Mar 2023 | INR | 7.09 | 7.1 | 6.52 | 6.52 | 6.52 | -0.34 (-4.96%) | 314,954 |
9 Mar 2023 | INR | 6.89 | 7.18 | 6.68 | 6.86 | 6.86 | +0.02 (+0.29%) | 427,321 |
8 Mar 2023 | INR | 6.84 | 7.14 | 6.84 | 6.84 | 6.84 | -0.35 (-4.87%) | 282,384 |