Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 4.51 | 4.74 | 4.49 | 4.61 | 4.61 | +0.1 (+2.22%) | 141,685 |
21 Apr 2023 | INR | 4.64 | 4.66 | 4.47 | 4.51 | 4.51 | -0.06 (-1.31%) | 168,362 |
20 Apr 2023 | INR | 4.62 | 4.79 | 4.55 | 4.57 | 4.57 | -0.04 (-0.87%) | 180,375 |
19 Apr 2023 | INR | 4.4 | 4.89 | 4.4 | 4.61 | 4.61 | +0.15 (+3.36%) | 291,841 |
18 Apr 2023 | INR | 4.3 | 4.56 | 4.3 | 4.46 | 4.46 | -0.05 (-1.11%) | 125,695 |
17 Apr 2023 | INR | 4.5 | 4.58 | 4.37 | 4.51 | 4.51 | -0.04 (-0.88%) | 88,843 |
13 Apr 2023 | INR | 4.79 | 4.79 | 4.4 | 4.55 | 4.55 | -0.16 (-3.40%) | 201,936 |
12 Apr 2023 | INR | 5.01 | 5.3 | 4.66 | 4.71 | 4.71 | -0.31 (-6.18%) | 683,523 |
11 Apr 2023 | INR | 4.35 | 5.02 | 4.24 | 5.02 | 5.02 | +0.83 (+19.81%) | 1,143,127 |
10 Apr 2023 | INR | 4.46 | 4.6 | 4.17 | 4.19 | 4.19 | -0.3 (-6.68%) | 136,449 |
6 Apr 2023 | INR | 4.51 | 4.69 | 4.4 | 4.49 | 4.49 | -0.22 (-4.67%) | 364,426 |
5 Apr 2023 | INR | 4.77 | 5.31 | 4.56 | 4.71 | 4.71 | -0.04 (-0.84%) | 874,595 |
3 Apr 2023 | INR | 4.18 | 4.75 | 3.99 | 4.75 | 4.75 | +0.79 (+19.95%) | 857,036 |
31 Mar 2023 | INR | 3.3 | 3.96 | 3.3 | 3.96 | 3.96 | +0.66 (+20%) | 313,432 |
29 Mar 2023 | INR | 3.6 | 3.6 | 3.29 | 3.3 | 3.3 | -0.18 (-5.17%) | 305,077 |
28 Mar 2023 | INR | 3.84 | 3.9 | 3.34 | 3.48 | 3.48 | -0.36 (-9.38%) | 184,243 |
27 Mar 2023 | INR | 3.81 | 3.99 | 3.81 | 3.84 | 3.84 | -0.08 (-2.04%) | 74,249 |
24 Mar 2023 | INR | 3.9 | 4.01 | 3.88 | 3.92 | 3.92 | -0.04 (-1.01%) | 132,385 |
23 Mar 2023 | INR | 4.01 | 4.2 | 3.91 | 3.96 | 3.96 | -0.08 (-1.98%) | 78,654 |
22 Mar 2023 | INR | 3.99 | 4.14 | 3.99 | 4.04 | 4.04 | +0.07 (+1.76%) | 67,364 |
21 Mar 2023 | INR | 3.87 | 4.01 | 3.87 | 3.97 | 3.97 | +0.08 (+2.06%) | 51,804 |
20 Mar 2023 | INR | 4.12 | 4.12 | 3.79 | 3.89 | 3.89 | -0.2 (-4.89%) | 156,973 |
17 Mar 2023 | INR | 4.07 | 4.16 | 4.04 | 4.09 | 4.09 | 0.0 (0.0%) | 32,816 |
16 Mar 2023 | INR | 4.11 | 4.16 | 4.04 | 4.09 | 4.09 | -0.08 (-1.92%) | 75,900 |
15 Mar 2023 | INR | 4.1 | 4.28 | 4.1 | 4.17 | 4.17 | +0.01 (+0.24%) | 28,154 |
14 Mar 2023 | INR | 4.19 | 4.26 | 4.16 | 4.16 | 4.16 | -0.03 (-0.72%) | 28,018 |
13 Mar 2023 | INR | 4.25 | 4.35 | 4.16 | 4.19 | 4.19 | -0.06 (-1.41%) | 125,705 |
10 Mar 2023 | INR | 4.15 | 4.35 | 4.15 | 4.25 | 4.25 | +0.03 (+0.71%) | 83,882 |
9 Mar 2023 | INR | 4.2 | 4.3 | 4.16 | 4.22 | 4.22 | -0.02 (-0.47%) | 53,431 |
8 Mar 2023 | INR | 4.2 | 4.31 | 4.15 | 4.24 | 4.24 | -0.02 (-0.47%) | 122,407 |