Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 54.26 | 54.5 | 53.52 | 54.26 | 54.26 | 0.0 (0.0%) | 82,569 |
21 Apr 2023 | INR | 54.7 | 55 | 53.92 | 54.26 | 54.26 | -0.44 (-0.80%) | 18,710 |
20 Apr 2023 | INR | 54.15 | 55.34 | 54.15 | 54.7 | 54.7 | -0.25 (-0.45%) | 32,820 |
19 Apr 2023 | INR | 55.24 | 56.18 | 54.73 | 54.95 | 54.95 | -0.48 (-0.87%) | 61,002 |
18 Apr 2023 | INR | 54.98 | 56.53 | 53.96 | 55.43 | 55.43 | -1.95 (-3.40%) | 133,337 |
17 Apr 2023 | INR | 55.5 | 58.37 | 55.5 | 57.38 | 57.38 | +2.1 (+3.80%) | 310,238 |
13 Apr 2023 | INR | 54.11 | 55.75 | 54.11 | 55.28 | 55.28 | +0.24 (+0.44%) | 29,703 |
12 Apr 2023 | INR | 55 | 56.18 | 54.79 | 55.04 | 55.04 | -0.56 (-1.01%) | 35,285 |
11 Apr 2023 | INR | 55.61 | 57.12 | 55.13 | 55.6 | 55.6 | -0.73 (-1.30%) | 70,466 |
10 Apr 2023 | INR | 56.06 | 57.34 | 56.02 | 56.33 | 56.33 | -0.19 (-0.34%) | 23,220 |
6 Apr 2023 | INR | 55.7 | 57.2 | 55.7 | 56.52 | 56.52 | -0.05 (-0.09%) | 41,221 |
5 Apr 2023 | INR | 55.75 | 57.05 | 55.75 | 56.57 | 56.57 | +0.58 (+1.04%) | 51,562 |
3 Apr 2023 | INR | 53.35 | 56.77 | 53.35 | 55.99 | 55.99 | +1.77 (+3.26%) | 42,828 |
31 Mar 2023 | INR | 53.79 | 57.24 | 53.79 | 54.22 | 54.22 | +0.43 (+0.80%) | 125,659 |
29 Mar 2023 | INR | 52.9 | 54.3 | 52.09 | 53.79 | 53.79 | +1.41 (+2.69%) | 196,470 |
28 Mar 2023 | INR | 53 | 54.7 | 51.8 | 52.38 | 52.38 | -1.26 (-2.35%) | 239,296 |
27 Mar 2023 | INR | 53 | 57.2 | 50.53 | 53.64 | 53.64 | +1.39 (+2.66%) | 535,571 |
24 Mar 2023 | INR | 56.21 | 56.91 | 52.05 | 52.25 | 52.25 | -3.96 (-7.05%) | 241,180 |
23 Mar 2023 | INR | 57.41 | 57.99 | 56 | 56.21 | 56.21 | -2.22 (-3.80%) | 155,386 |
22 Mar 2023 | INR | 58.75 | 59.7 | 57.44 | 58.43 | 58.43 | -1.04 (-1.75%) | 836,062 |
21 Mar 2023 | INR | 57.76 | 61.1 | 56.65 | 59.47 | 59.47 | +0.22 (+0.37%) | 1,197,896 |
20 Mar 2023 | INR | 48.35 | 63.03 | 48.35 | 59.25 | 59.25 | +6.72 (+12.79%) | 501,576 |
17 Mar 2023 | INR | 53.71 | 55.8 | 52.34 | 52.53 | 52.53 | -2.03 (-3.72%) | 88,683 |
16 Mar 2023 | INR | 51.26 | 55.9 | 49.8 | 54.56 | 54.56 | +3.65 (+7.17%) | 164,405 |
15 Mar 2023 | INR | 53.69 | 54.83 | 50.5 | 50.91 | 50.91 | -2.64 (-4.93%) | 51,090 |
14 Mar 2023 | INR | 54.12 | 56.38 | 52.5 | 53.55 | 53.55 | -1.9 (-3.43%) | 82,320 |
13 Mar 2023 | INR | 58.08 | 58.1 | 55.24 | 55.45 | 55.45 | -2.75 (-4.73%) | 51,185 |
10 Mar 2023 | INR | 58.5 | 58.86 | 57.83 | 58.2 | 58.2 | -0.97 (-1.64%) | 46,039 |
9 Mar 2023 | INR | 59 | 60.33 | 58.79 | 59.17 | 59.17 | +0.15 (+0.25%) | 79,864 |
8 Mar 2023 | INR | 58.5 | 59.35 | 58.5 | 59.02 | 59.02 | -0.08 (-0.14%) | 29,365 |