Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 34.11 | 34.5 | 32.32 | 33.14 | 33.14 | -0.97 (-2.84%) | 76,257 |
21 Apr 2023 | INR | 33.3 | 34.3 | 32.65 | 34.11 | 34.11 | +1.07 (+3.24%) | 54,839 |
20 Apr 2023 | INR | 35.7 | 36.2 | 32.45 | 33.04 | 33.04 | -2.27 (-6.43%) | 272,562 |
19 Apr 2023 | INR | 32.32 | 35.5 | 32.32 | 35.31 | 35.31 | +3.37 (+10.55%) | 246,456 |
18 Apr 2023 | INR | 30.2 | 35.75 | 30.2 | 31.94 | 31.94 | +1.37 (+4.48%) | 643,754 |
17 Apr 2023 | INR | 30.5 | 32 | 29 | 30.57 | 30.57 | +0.62 (+2.07%) | 557,190 |
13 Apr 2023 | INR | 32.91 | 34.98 | 29.45 | 29.95 | 29.95 | -2.96 (-8.99%) | 404,792 |
12 Apr 2023 | INR | 33 | 35.68 | 32.2 | 32.91 | 32.91 | -0.09 (-0.27%) | 130,503 |
11 Apr 2023 | INR | 34 | 34 | 32 | 33 | 33 | -0.15 (-0.45%) | 28,149 |
10 Apr 2023 | INR | 34.39 | 34.39 | 32.2 | 33.15 | 33.15 | -0.42 (-1.25%) | 29,255 |
6 Apr 2023 | INR | 35.7 | 35.7 | 33.1 | 33.57 | 33.57 | -0.91 (-2.64%) | 47,794 |
5 Apr 2023 | INR | 36 | 36 | 33.75 | 34.48 | 34.48 | +1.75 (+5.35%) | 77,521 |
3 Apr 2023 | INR | 32 | 32.74 | 30.1 | 32.73 | 32.73 | +2.96 (+9.94%) | 214,479 |
31 Mar 2023 | INR | 30 | 32.89 | 28.85 | 29.77 | 29.77 | -0.13 (-0.43%) | 91,319 |
29 Mar 2023 | INR | 29 | 30 | 29 | 29.9 | 29.9 | +1.05 (+3.64%) | 82,704 |
28 Mar 2023 | INR | 28.3 | 31.89 | 28.3 | 28.85 | 28.85 | -1.67 (-5.47%) | 52,928 |
27 Mar 2023 | INR | 32.49 | 32.49 | 30.34 | 30.52 | 30.52 | -1.35 (-4.24%) | 31,226 |
24 Mar 2023 | INR | 32 | 32.88 | 31.6 | 31.87 | 31.87 | +1.54 (+5.08%) | 26,772 |
23 Mar 2023 | INR | 31.91 | 31.91 | 30.13 | 30.33 | 30.33 | -0.97 (-3.10%) | 9,020 |
22 Mar 2023 | INR | 31.8 | 32.99 | 31 | 31.3 | 31.3 | -0.41 (-1.29%) | 13,078 |
21 Mar 2023 | INR | 32 | 32 | 30 | 31.71 | 31.71 | +1.71 (+5.70%) | 137,878 |
20 Mar 2023 | INR | 31.55 | 31.55 | 29 | 30 | 30 | -0.52 (-1.70%) | 25,912 |
17 Mar 2023 | INR | 32 | 32 | 30.06 | 30.52 | 30.52 | -0.97 (-3.08%) | 244,316 |
16 Mar 2023 | INR | 30.71 | 31.5 | 29.05 | 31.49 | 31.49 | +0.78 (+2.54%) | 39,520 |
15 Mar 2023 | INR | 29.11 | 31 | 29.11 | 30.71 | 30.71 | +0.61 (+2.03%) | 36,702 |
14 Mar 2023 | INR | 29.55 | 31.79 | 28.8 | 30.1 | 30.1 | -0.68 (-2.21%) | 71,475 |
13 Mar 2023 | INR | 30.6 | 31.99 | 30.02 | 30.78 | 30.78 | -0.42 (-1.35%) | 31,189 |
10 Mar 2023 | INR | 32.04 | 32.83 | 29.99 | 31.2 | 31.2 | -1.65 (-5.02%) | 50,666 |
9 Mar 2023 | INR | 32.15 | 33.9 | 32 | 32.85 | 32.85 | -0.44 (-1.32%) | 7,635 |
8 Mar 2023 | INR | 32.25 | 33.4 | 32.01 | 33.29 | 33.29 | -0.13 (-0.39%) | 3,290 |