Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 34.44 | 36.22 | 31.89 | 34.09 | 34.09 | -0.82 (-2.35%) | 1,033,223 |
10 Apr 2024 | INR | 38.52 | 39.02 | 34.91 | 34.91 | 34.91 | -3.87 (-9.98%) | 948,612 |
9 Apr 2024 | INR | 36.96 | 40.41 | 36.5 | 38.78 | 38.78 | +2.04 (+5.55%) | 1,783,671 |
8 Apr 2024 | INR | 33.1 | 36.74 | 33.1 | 36.74 | 36.74 | +3.34 (+10.00%) | 2,475,483 |
5 Apr 2024 | INR | 34.06 | 35.5 | 33.11 | 33.4 | 33.4 | -0.8 (-2.34%) | 325,492 |
4 Apr 2024 | INR | 32.76 | 35.98 | 32.41 | 34.2 | 34.2 | +1.49 (+4.56%) | 1,454,849 |
3 Apr 2024 | INR | 34.23 | 36.6 | 32.2 | 32.71 | 32.71 | -1.44 (-4.22%) | 696,491 |
2 Apr 2024 | INR | 31.34 | 34.49 | 30.67 | 34.15 | 34.15 | +2.79 (+8.90%) | 1,982,220 |
1 Apr 2024 | INR | 29.05 | 31.49 | 29.05 | 31.36 | 31.36 | +2.73 (+9.54%) | 1,070,800 |
28 Mar 2024 | INR | 27.67 | 28.92 | 27.67 | 28.63 | 28.63 | +1.08 (+3.92%) | 332,123 |
27 Mar 2024 | INR | 28.02 | 29.3 | 27.07 | 27.55 | 27.55 | -0.5 (-1.78%) | 675,146 |
26 Mar 2024 | INR | 25.78 | 28.33 | 25.65 | 28.05 | 28.05 | +1.06 (+3.93%) | 886,171 |
22 Mar 2024 | INR | 28.01 | 29.83 | 26.99 | 26.99 | 26.99 | -1.42 (-5.00%) | 1,240,592 |
21 Mar 2024 | INR | 28.77 | 29.4 | 27.12 | 28.41 | 28.41 | +0.35 (+1.25%) | 487,006 |
20 Mar 2024 | INR | 28.06 | 28.06 | 26.8 | 28.06 | 28.06 | +1.33 (+4.98%) | 1,225,715 |
19 Mar 2024 | INR | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | +1.27 (+4.99%) | 111,315 |
18 Mar 2024 | INR | 24.25 | 25.46 | 23.3 | 25.46 | 25.46 | +1.21 (+4.99%) | 481,229 |
15 Mar 2024 | INR | 23.77 | 24.54 | 22.6 | 24.25 | 24.25 | +0.65 (+2.75%) | 202,333 |
14 Mar 2024 | INR | 23.2 | 24.76 | 22.95 | 23.6 | 23.6 | -0.55 (-2.28%) | 761,378 |
13 Mar 2024 | INR | 24.55 | 25.98 | 24.15 | 24.15 | 24.15 | -1.27 (-5.00%) | 99,900 |
12 Mar 2024 | INR | 26.03 | 26.22 | 25.42 | 25.42 | 25.42 | -1.33 (-4.97%) | 346,563 |
11 Mar 2024 | INR | 28 | 28.15 | 26.75 | 26.75 | 26.75 | -1.4 (-4.97%) | 736,084 |
7 Mar 2024 | INR | 27.94 | 30 | 27.94 | 28.15 | 28.15 | -1.26 (-4.28%) | 1,204,280 |
6 Mar 2024 | INR | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -1.54 (-4.98%) | 13,651 |
5 Mar 2024 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.62 (-4.97%) | 18,360 |
4 Mar 2024 | INR | 34.02 | 34.02 | 32.57 | 32.57 | 32.57 | -0.13 (-0.40%) | 390,139 |
1 Mar 2024 | INR | 31.39 | 32.7 | 30.94 | 32.7 | 32.7 | +1.55 (+4.98%) | 745,779 |
29 Feb 2024 | INR | 30.99 | 31.15 | 29.7 | 31.15 | 31.15 | +1.48 (+4.99%) | 2,168,158 |
28 Feb 2024 | INR | 28.83 | 29.67 | 28.35 | 29.67 | 29.67 | +1.41 (+4.99%) | 1,272,594 |
27 Feb 2024 | INR | 26.92 | 28.26 | 26.82 | 28.26 | 28.26 | +1.34 (+4.98%) | 617,384 |