Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 52.85 | 53.65 | 51.75 | 53.3 | 53.3 | +2.2 (+4.31%) | 807,500 |
21 Apr 2023 | INR | 49 | 51.47 | 46.57 | 51.1 | 51.1 | +2.08 (+4.24%) | 705,000 |
20 Apr 2023 | INR | 49.93 | 50.45 | 48 | 49.02 | 49.02 | +0.97 (+2.02%) | 415,000 |
19 Apr 2023 | INR | 48.89 | 48.99 | 46.55 | 48.05 | 48.05 | +1.35 (+2.89%) | 282,500 |
18 Apr 2023 | INR | 46 | 47.8 | 45.4 | 46.7 | 46.7 | -0.92 (-1.93%) | 282,500 |
17 Apr 2023 | INR | 46.35 | 50.05 | 45.3 | 47.62 | 47.62 | -0.06 (-0.13%) | 162,500 |
13 Apr 2023 | INR | 43.21 | 47.75 | 43.21 | 47.68 | 47.68 | +2.2 (+4.84%) | 62,500 |
12 Apr 2023 | INR | 47 | 47.65 | 45.48 | 45.48 | 45.48 | -2.39 (-4.99%) | 30,000 |
11 Apr 2023 | INR | 47.27 | 47.99 | 45.65 | 47.87 | 47.87 | +2.16 (+4.73%) | 135,000 |
10 Apr 2023 | INR | 46 | 46.04 | 44.5 | 45.71 | 45.71 | +1.86 (+4.24%) | 207,500 |
6 Apr 2023 | INR | 43.85 | 43.85 | 41.75 | 43.85 | 43.85 | +2.08 (+4.98%) | 275,000 |
5 Apr 2023 | INR | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | +1.98 (+4.98%) | 2,500 |
3 Apr 2023 | INR | 39.45 | 39.79 | 36.45 | 39.79 | 39.79 | +1.89 (+4.99%) | 107,500 |
31 Mar 2023 | INR | 34.3 | 37.9 | 34.3 | 37.9 | 37.9 | +1.8 (+4.99%) | 47,500 |
29 Mar 2023 | INR | 39.75 | 39.9 | 36.1 | 36.1 | 36.1 | -1.9 (-5%) | 95,000 |
28 Mar 2023 | INR | 39 | 39 | 38 | 38 | 38 | -2 (-5%) | 15,000 |
27 Mar 2023 | INR | 40 | 40 | 40 | 40 | 40 | -0.2 (-0.50%) | 20,000 |
24 Mar 2023 | INR | 41.45 | 41.5 | 38.9 | 40.2 | 40.2 | -0.55 (-1.35%) | 15,000 |
23 Mar 2023 | INR | 39.25 | 40.75 | 39 | 40.75 | 40.75 | +0.15 (+0.37%) | 32,500 |
22 Mar 2023 | INR | 40.26 | 40.6 | 40.26 | 40.6 | 40.6 | +0.35 (+0.87%) | 7,500 |
21 Mar 2023 | INR | 42.89 | 42.89 | 40.25 | 40.25 | 40.25 | -0.75 (-1.83%) | 52,500 |
20 Mar 2023 | INR | 41 | 43 | 40.8 | 41 | 41 | -1.93 (-4.50%) | 67,500 |
17 Mar 2023 | INR | 41.9 | 43.25 | 41.9 | 42.93 | 42.93 | +0.01 (+0.02%) | 62,500 |
16 Mar 2023 | INR | 40 | 43 | 40 | 42.92 | 42.92 | +1.41 (+3.40%) | 60,000 |
15 Mar 2023 | INR | 40 | 41.51 | 40 | 41.51 | 41.51 | +1.97 (+4.98%) | 40,000 |
14 Mar 2023 | INR | 42.95 | 43.45 | 39.54 | 39.54 | 39.54 | -2.08 (-5.00%) | 87,500 |
13 Mar 2023 | INR | 40.75 | 42.85 | 39.48 | 41.62 | 41.62 | +0.07 (+0.17%) | 65,000 |
10 Mar 2023 | INR | 41.6 | 43.89 | 41.55 | 41.55 | 41.55 | -2.18 (-4.99%) | 30,000 |
9 Mar 2023 | INR | 43.6 | 44.98 | 43.52 | 43.73 | 43.73 | -1.85 (-4.06%) | 60,000 |
8 Mar 2023 | INR | 43.75 | 45.58 | 43.75 | 45.58 | 45.58 | -0.41 (-0.89%) | 20,000 |