Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 83.79 | 83.79 | 82.65 | 83.11 | 83.11 | +0.1 (+0.12%) | 44,575 |
21 Apr 2023 | INR | 82.91 | 83.6 | 81.26 | 83.01 | 83.01 | +0.1 (+0.12%) | 40,642 |
20 Apr 2023 | INR | 81.89 | 83.71 | 80.96 | 82.91 | 82.91 | +1.74 (+2.14%) | 42,221 |
19 Apr 2023 | INR | 77.56 | 81.67 | 77.56 | 81.17 | 81.17 | +2.54 (+3.23%) | 31,532 |
18 Apr 2023 | INR | 80.1 | 80.62 | 78.45 | 78.63 | 78.63 | -0.25 (-0.32%) | 18,484 |
17 Apr 2023 | INR | 77.56 | 80.45 | 77.56 | 78.88 | 78.88 | +0.26 (+0.33%) | 23,383 |
13 Apr 2023 | INR | 77.6 | 80.3 | 77.45 | 78.62 | 78.62 | +0.91 (+1.17%) | 51,659 |
12 Apr 2023 | INR | 77.26 | 78.65 | 76.89 | 77.71 | 77.71 | -0.18 (-0.23%) | 17,888 |
11 Apr 2023 | INR | 76.08 | 78.5 | 75.7 | 77.89 | 77.89 | +1.92 (+2.53%) | 92,025 |
10 Apr 2023 | INR | 74 | 76.44 | 74 | 75.97 | 75.97 | +2 (+2.70%) | 30,009 |
6 Apr 2023 | INR | 73.77 | 75 | 73.42 | 73.97 | 73.97 | +0.2 (+0.27%) | 35,060 |
5 Apr 2023 | INR | 71.01 | 74 | 71.01 | 73.77 | 73.77 | +2.76 (+3.89%) | 39,700 |
3 Apr 2023 | INR | 69 | 71.28 | 69 | 71.01 | 71.01 | +2.92 (+4.29%) | 35,856 |
31 Mar 2023 | INR | 69.79 | 69.95 | 67.35 | 68.09 | 68.09 | +0.61 (+0.90%) | 115,109 |
29 Mar 2023 | INR | 66.31 | 68.69 | 66.31 | 67.48 | 67.48 | +0.83 (+1.25%) | 55,001 |
28 Mar 2023 | INR | 67.36 | 68.85 | 66.25 | 66.65 | 66.65 | -0.81 (-1.20%) | 50,163 |
27 Mar 2023 | INR | 69.75 | 70.43 | 66.44 | 67.46 | 67.46 | -2.25 (-3.23%) | 97,092 |
24 Mar 2023 | INR | 72.08 | 72.3 | 68.25 | 69.71 | 69.71 | -1.83 (-2.56%) | 38,812 |
23 Mar 2023 | INR | 71.6 | 72.72 | 71.38 | 71.54 | 71.54 | -0.66 (-0.91%) | 74,678 |
22 Mar 2023 | INR | 73.5 | 74.35 | 72 | 72.2 | 72.2 | -0.91 (-1.24%) | 43,089 |
21 Mar 2023 | INR | 74.37 | 74.37 | 73 | 73.11 | 73.11 | -0.43 (-0.58%) | 12,425 |
20 Mar 2023 | INR | 73 | 74.88 | 72.6 | 73.54 | 73.54 | -0.67 (-0.90%) | 15,431 |
17 Mar 2023 | INR | 78.08 | 78.08 | 74.1 | 74.21 | 74.21 | -0.57 (-0.76%) | 6,938 |
16 Mar 2023 | INR | 74.51 | 75.33 | 72 | 74.78 | 74.78 | -0.05 (-0.07%) | 17,199 |
15 Mar 2023 | INR | 76.78 | 78.02 | 74.3 | 74.83 | 74.83 | -1.27 (-1.67%) | 51,894 |
14 Mar 2023 | INR | 76.9 | 76.9 | 74.95 | 76.1 | 76.1 | +0.14 (+0.18%) | 16,841 |
13 Mar 2023 | INR | 78.2 | 78.87 | 75.45 | 75.96 | 75.96 | -2.1 (-2.69%) | 28,750 |
10 Mar 2023 | INR | 78.07 | 79.07 | 77.53 | 78.06 | 78.06 | -0.99 (-1.25%) | 23,341 |
9 Mar 2023 | INR | 80.57 | 80.57 | 78.2 | 79.05 | 79.05 | -1.08 (-1.35%) | 23,020 |
8 Mar 2023 | INR | 77.56 | 80.52 | 77.25 | 80.13 | 80.13 | +2.31 (+2.97%) | 38,495 |