Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 85 | 86.7 | 80.95 | 81.52 | 81.52 | -1.68 (-2.02%) | 3,254 |
10 Apr 2024 | INR | 88.48 | 88.48 | 82.54 | 83.2 | 83.2 | -3.68 (-4.24%) | 6,993 |
9 Apr 2024 | INR | 86.88 | 86.88 | 85.75 | 86.88 | 86.88 | +4.13 (+4.99%) | 33,860 |
8 Apr 2024 | INR | 81.45 | 82.75 | 81.45 | 82.75 | 82.75 | +3.94 (+5.00%) | 13,779 |
5 Apr 2024 | INR | 78.8 | 78.81 | 76.61 | 78.81 | 78.81 | +3.75 (+5.00%) | 9,576 |
4 Apr 2024 | INR | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | +1.47 (+2.00%) | 450 |
3 Apr 2024 | INR | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | +1.44 (+2.00%) | 1,616 |
2 Apr 2024 | INR | 71.99 | 72.15 | 70 | 72.15 | 72.15 | +1.41 (+1.99%) | 1,478 |
1 Apr 2024 | INR | 69.36 | 70.74 | 69.06 | 70.74 | 70.74 | +1.38 (+1.99%) | 990 |
28 Mar 2024 | INR | 70 | 70 | 69.36 | 69.36 | 69.36 | -1.41 (-1.99%) | 904 |
27 Mar 2024 | INR | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | -1.44 (-1.99%) | 5,316 |
26 Mar 2024 | INR | 74.99 | 74.99 | 72.21 | 72.21 | 72.21 | -1.47 (-2.00%) | 2,086 |
22 Mar 2024 | INR | 75.22 | 75.22 | 73.68 | 73.68 | 73.68 | -1.5 (-2.00%) | 1,981 |
21 Mar 2024 | INR | 74.95 | 77.12 | 74.1 | 75.18 | 75.18 | -0.43 (-0.57%) | 1,660 |
20 Mar 2024 | INR | 77 | 77.72 | 75.61 | 75.61 | 75.61 | -1.54 (-2.00%) | 605 |
19 Mar 2024 | INR | 78.5 | 80.07 | 76.93 | 77.15 | 77.15 | -1.35 (-1.72%) | 1,503 |
18 Mar 2024 | INR | 79.55 | 79.56 | 76.55 | 78.5 | 78.5 | +0.5 (+0.64%) | 4,266 |
15 Mar 2024 | INR | 77.91 | 79.46 | 76.6 | 78 | 78 | +0.09 (+0.12%) | 2,581 |
14 Mar 2024 | INR | 76.8 | 78.1 | 75.27 | 77.91 | 77.91 | +1.11 (+1.45%) | 1,503 |
13 Mar 2024 | INR | 78.26 | 78.26 | 76.7 | 76.8 | 76.8 | -1.46 (-1.87%) | 1,197 |
12 Mar 2024 | INR | 80.7 | 81.06 | 78 | 78.26 | 78.26 | -1.22 (-1.53%) | 3,079 |
11 Mar 2024 | INR | 79.99 | 81.1 | 79.47 | 79.48 | 79.48 | -1.61 (-1.99%) | 1,075 |
7 Mar 2024 | INR | 81.5 | 82.94 | 80.9 | 81.09 | 81.09 | -0.27 (-0.33%) | 693 |
6 Mar 2024 | INR | 82.4 | 82.4 | 81.36 | 81.36 | 81.36 | -1.66 (-2.00%) | 1,563 |
5 Mar 2024 | INR | 84.13 | 85.1 | 82.56 | 83.02 | 83.02 | -1.12 (-1.33%) | 1,162 |
4 Mar 2024 | INR | 84.01 | 85.55 | 83.76 | 84.14 | 84.14 | -1.31 (-1.53%) | 2,383 |
1 Mar 2024 | INR | 83.07 | 85.75 | 82.41 | 85.45 | 85.45 | +1.37 (+1.63%) | 7,396 |
29 Feb 2024 | INR | 83.51 | 85.44 | 83.07 | 84.08 | 84.08 | -0.68 (-0.80%) | 4,323 |
28 Feb 2024 | INR | 85.35 | 86.37 | 84.76 | 84.76 | 84.76 | -1.72 (-1.99%) | 1,670 |
27 Feb 2024 | INR | 84.98 | 87.44 | 84.98 | 86.48 | 86.48 | +0.74 (+0.86%) | 2,740 |