Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 51.45 | 52.45 | 51.25 | 51.54 | 51.54 | -0.05 (-0.10%) | 7,680 |
21 Apr 2023 | INR | 51 | 52.65 | 51 | 51.59 | 51.59 | -0.47 (-0.90%) | 2,682 |
20 Apr 2023 | INR | 52.45 | 53.5 | 51.9 | 52.06 | 52.06 | -0.14 (-0.27%) | 4,972 |
19 Apr 2023 | INR | 52.64 | 53.34 | 51.8 | 52.2 | 52.2 | -0.57 (-1.08%) | 18,643 |
18 Apr 2023 | INR | 53.09 | 53.5 | 51.81 | 52.77 | 52.77 | 0.0 (0.0%) | 4,663 |
17 Apr 2023 | INR | 51 | 54.19 | 51 | 52.77 | 52.77 | +1.29 (+2.51%) | 9,401 |
13 Apr 2023 | INR | 52.29 | 52.3 | 51.16 | 51.48 | 51.48 | +0.4 (+0.78%) | 11,257 |
12 Apr 2023 | INR | 51.1 | 51.14 | 50.55 | 51.08 | 51.08 | +0.48 (+0.95%) | 6,193 |
11 Apr 2023 | INR | 49.3 | 51.89 | 49.3 | 50.6 | 50.6 | +0.45 (+0.90%) | 23,206 |
10 Apr 2023 | INR | 49.4 | 51.65 | 49.4 | 50.15 | 50.15 | -0.45 (-0.89%) | 20,053 |
6 Apr 2023 | INR | 50.19 | 51.49 | 50 | 50.6 | 50.6 | +0.63 (+1.26%) | 16,799 |
5 Apr 2023 | INR | 49.16 | 50.34 | 48.25 | 49.97 | 49.97 | +0.81 (+1.65%) | 10,907 |
3 Apr 2023 | INR | 47.59 | 49.54 | 47.44 | 49.16 | 49.16 | +2.52 (+5.40%) | 9,160 |
31 Mar 2023 | INR | 44.35 | 48.95 | 44.35 | 46.64 | 46.64 | +0.16 (+0.34%) | 19,656 |
29 Mar 2023 | INR | 45.19 | 47.98 | 45.16 | 46.48 | 46.48 | +1.78 (+3.98%) | 29,085 |
28 Mar 2023 | INR | 46.86 | 46.86 | 44.25 | 44.7 | 44.7 | -1.98 (-4.24%) | 19,591 |
27 Mar 2023 | INR | 48.51 | 48.51 | 46.26 | 46.68 | 46.68 | -2.12 (-4.34%) | 22,276 |
24 Mar 2023 | INR | 49.81 | 49.84 | 48.8 | 48.8 | 48.8 | -0.85 (-1.71%) | 6,087 |
23 Mar 2023 | INR | 49.95 | 50.74 | 49.5 | 49.65 | 49.65 | -0.38 (-0.76%) | 11,772 |
22 Mar 2023 | INR | 48.96 | 50.85 | 48.96 | 50.03 | 50.03 | +0.09 (+0.18%) | 8,366 |
21 Mar 2023 | INR | 49 | 50.8 | 49 | 49.94 | 49.94 | +0.3 (+0.60%) | 16,021 |
20 Mar 2023 | INR | 52.95 | 52.95 | 49.05 | 49.64 | 49.64 | -1.21 (-2.38%) | 8,693 |
17 Mar 2023 | INR | 51.21 | 51.59 | 50.3 | 50.85 | 50.85 | +0.36 (+0.71%) | 4,112 |
16 Mar 2023 | INR | 50.4 | 51.59 | 50 | 50.49 | 50.49 | -0.96 (-1.87%) | 11,776 |
15 Mar 2023 | INR | 51.93 | 53.24 | 50.4 | 51.45 | 51.45 | -0.48 (-0.92%) | 15,784 |
14 Mar 2023 | INR | 52.85 | 52.85 | 51.1 | 51.93 | 51.93 | -0.26 (-0.50%) | 30,805 |
13 Mar 2023 | INR | 53.36 | 56.12 | 52.01 | 52.19 | 52.19 | -2.44 (-4.47%) | 17,319 |
10 Mar 2023 | INR | 54.21 | 56.14 | 54 | 54.63 | 54.63 | -0.39 (-0.71%) | 9,675 |
9 Mar 2023 | INR | 53.5 | 57.35 | 53.3 | 55.02 | 55.02 | +2.52 (+4.80%) | 76,306 |
8 Mar 2023 | INR | 52.1 | 53 | 51.8 | 52.5 | 52.5 | +0.03 (+0.06%) | 7,632 |