Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 48.15 | 49.83 | 47.4 | 48.57 | 48.57 | +0.48 (+1.00%) | 16,047 |
21 Apr 2023 | INR | 48.74 | 48.95 | 47.22 | 48.09 | 48.09 | -0.65 (-1.33%) | 9,864 |
20 Apr 2023 | INR | 47 | 49.8 | 47 | 48.74 | 48.74 | +1.89 (+4.03%) | 21,675 |
19 Apr 2023 | INR | 46.8 | 47.09 | 45.85 | 46.85 | 46.85 | +0.71 (+1.54%) | 5,377 |
18 Apr 2023 | INR | 46.5 | 47.29 | 45.75 | 46.14 | 46.14 | -0.42 (-0.90%) | 6,602 |
17 Apr 2023 | INR | 44.8 | 46.9 | 44.75 | 46.56 | 46.56 | +1.76 (+3.93%) | 10,198 |
13 Apr 2023 | INR | 45 | 45.5 | 44.31 | 44.8 | 44.8 | -0.26 (-0.58%) | 15,956 |
12 Apr 2023 | INR | 45 | 45.25 | 44.35 | 45.06 | 45.06 | +0.85 (+1.92%) | 19,449 |
11 Apr 2023 | INR | 44.8 | 45 | 44.04 | 44.21 | 44.21 | -0.3 (-0.67%) | 4,519 |
10 Apr 2023 | INR | 44.01 | 45.6 | 44.01 | 44.51 | 44.51 | +0.13 (+0.29%) | 7,195 |
6 Apr 2023 | INR | 44.9 | 44.9 | 43.45 | 44.38 | 44.38 | -0.37 (-0.83%) | 10,667 |
5 Apr 2023 | INR | 41.89 | 45.55 | 41.89 | 44.75 | 44.75 | +2.84 (+6.78%) | 33,822 |
3 Apr 2023 | INR | 40 | 42.25 | 40 | 41.91 | 41.91 | +1.29 (+3.18%) | 8,669 |
31 Mar 2023 | INR | 40.2 | 42.3 | 40.2 | 40.62 | 40.62 | +0.37 (+0.92%) | 12,873 |
29 Mar 2023 | INR | 39.95 | 40.8 | 39.55 | 40.25 | 40.25 | +1.13 (+2.89%) | 7,800 |
28 Mar 2023 | INR | 41.6 | 41.6 | 38.25 | 39.12 | 39.12 | -1.93 (-4.70%) | 30,089 |
27 Mar 2023 | INR | 42 | 42.2 | 40.55 | 41.05 | 41.05 | -1.6 (-3.75%) | 24,731 |
24 Mar 2023 | INR | 43.25 | 43.9 | 42.56 | 42.65 | 42.65 | -0.89 (-2.04%) | 4,580 |
23 Mar 2023 | INR | 47 | 47 | 43.41 | 43.54 | 43.54 | -1.14 (-2.55%) | 5,158 |
22 Mar 2023 | INR | 43 | 45.04 | 43 | 44.68 | 44.68 | +2.55 (+6.05%) | 12,363 |
21 Mar 2023 | INR | 42.45 | 42.9 | 41.95 | 42.13 | 42.13 | +0.06 (+0.14%) | 13,167 |
20 Mar 2023 | INR | 43.21 | 44.99 | 41.6 | 42.07 | 42.07 | -1.26 (-2.91%) | 21,305 |
17 Mar 2023 | INR | 44.2 | 44.24 | 43.21 | 43.33 | 43.33 | -0.06 (-0.14%) | 10,477 |
16 Mar 2023 | INR | 43.39 | 43.8 | 42.15 | 43.39 | 43.39 | +0.33 (+0.77%) | 7,507 |
15 Mar 2023 | INR | 44.8 | 44.85 | 43 | 43.06 | 43.06 | -1.18 (-2.67%) | 7,371 |
14 Mar 2023 | INR | 45.5 | 45.75 | 44.05 | 44.24 | 44.24 | -0.87 (-1.93%) | 3,950 |
13 Mar 2023 | INR | 47 | 47.45 | 44.45 | 45.11 | 45.11 | -2.36 (-4.97%) | 40,010 |
10 Mar 2023 | INR | 47 | 47.5 | 46.51 | 47.47 | 47.47 | +0.06 (+0.13%) | 29,052 |
9 Mar 2023 | INR | 48 | 48 | 47.3 | 47.41 | 47.41 | -0.68 (-1.41%) | 16,923 |
8 Mar 2023 | INR | 48.31 | 48.64 | 47.8 | 48.09 | 48.09 | -0.41 (-0.85%) | 3,196 |