Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 29 | 29.02 | 28.25 | 28.64 | 28.64 | -0.21 (-0.73%) | 638,536 |
21 Apr 2023 | INR | 29.44 | 29.59 | 28.75 | 28.85 | 28.85 | -0.59 (-2.00%) | 311,348 |
20 Apr 2023 | INR | 29.75 | 29.81 | 29.32 | 29.44 | 29.44 | -0.12 (-0.41%) | 367,064 |
19 Apr 2023 | INR | 29.51 | 29.81 | 29.42 | 29.56 | 29.56 | -0.03 (-0.10%) | 221,268 |
18 Apr 2023 | INR | 29.73 | 30.09 | 29.31 | 29.59 | 29.59 | -1.05 (-3.43%) | 603,169 |
17 Apr 2023 | INR | 30.31 | 31.74 | 30.31 | 30.64 | 30.64 | +0.49 (+1.63%) | 720,302 |
13 Apr 2023 | INR | 29.95 | 30.32 | 29.77 | 30.15 | 30.15 | +0.22 (+0.74%) | 186,307 |
12 Apr 2023 | INR | 30.34 | 30.57 | 29.78 | 29.93 | 29.93 | -0.41 (-1.35%) | 468,037 |
11 Apr 2023 | INR | 30.02 | 30.61 | 30.02 | 30.34 | 30.34 | +0.21 (+0.70%) | 309,268 |
10 Apr 2023 | INR | 30.35 | 31 | 30 | 30.13 | 30.13 | -0.22 (-0.72%) | 592,286 |
6 Apr 2023 | INR | 30.25 | 30.48 | 29.93 | 30.35 | 30.35 | +0.13 (+0.43%) | 634,951 |
5 Apr 2023 | INR | 29.81 | 30.6 | 29.55 | 30.22 | 30.22 | +0.41 (+1.38%) | 398,573 |
3 Apr 2023 | INR | 29.13 | 30.15 | 29.1 | 29.81 | 29.81 | +1.01 (+3.51%) | 540,280 |
31 Mar 2023 | INR | 28.31 | 30.25 | 28.31 | 28.8 | 28.8 | +0.59 (+2.09%) | 1,579,049 |
29 Mar 2023 | INR | 27.89 | 28.59 | 27.49 | 28.21 | 28.21 | +0.59 (+2.14%) | 1,441,651 |
28 Mar 2023 | INR | 28.36 | 28.9 | 27.35 | 27.62 | 27.62 | -0.7 (-2.47%) | 1,591,050 |
27 Mar 2023 | INR | 29.22 | 29.48 | 28.11 | 28.32 | 28.32 | -0.85 (-2.91%) | 950,559 |
24 Mar 2023 | INR | 30.1 | 30.33 | 28.8 | 29.17 | 29.17 | -0.98 (-3.25%) | 526,401 |
23 Mar 2023 | INR | 30.1 | 30.45 | 30.04 | 30.15 | 30.15 | -0.03 (-0.10%) | 266,973 |
22 Mar 2023 | INR | 30.5 | 30.8 | 30.1 | 30.18 | 30.18 | -0.3 (-0.98%) | 606,939 |
21 Mar 2023 | INR | 30.51 | 31.19 | 30.3 | 30.48 | 30.48 | -0.12 (-0.39%) | 701,882 |
20 Mar 2023 | INR | 29.31 | 31.72 | 29.11 | 30.6 | 30.6 | +0.76 (+2.55%) | 696,313 |
17 Mar 2023 | INR | 30.51 | 30.84 | 29.65 | 29.84 | 29.84 | -0.48 (-1.58%) | 302,347 |
16 Mar 2023 | INR | 28.75 | 30.99 | 28.4 | 30.32 | 30.32 | +1.67 (+5.83%) | 1,203,924 |
15 Mar 2023 | INR | 30.5 | 30.71 | 28.4 | 28.65 | 28.65 | -1.51 (-5.01%) | 461,997 |
14 Mar 2023 | INR | 30.61 | 30.85 | 30 | 30.16 | 30.16 | -0.47 (-1.53%) | 607,297 |
13 Mar 2023 | INR | 31.6 | 31.73 | 30.5 | 30.63 | 30.63 | -0.92 (-2.92%) | 636,984 |
10 Mar 2023 | INR | 32.33 | 32.33 | 31.45 | 31.55 | 31.55 | -1.03 (-3.16%) | 704,731 |
9 Mar 2023 | INR | 32.88 | 33.23 | 32.42 | 32.58 | 32.58 | -0.01 (-0.03%) | 214,775 |
8 Mar 2023 | INR | 32.11 | 32.7 | 32 | 32.59 | 32.59 | +0.13 (+0.40%) | 302,010 |