Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 8.89 | 8.89 | 8.15 | 8.21 | 8.21 | -0.27 (-3.18%) | 196,274 |
21 Apr 2023 | INR | 7.68 | 8.48 | 7.68 | 8.48 | 8.48 | +0.4 (+4.95%) | 205,235 |
20 Apr 2023 | INR | 8.09 | 8.2 | 8.08 | 8.08 | 8.08 | -0.42 (-4.94%) | 29,121 |
19 Apr 2023 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.44 (-4.92%) | 22,533 |
18 Apr 2023 | INR | 8.95 | 9 | 8.94 | 8.94 | 8.94 | -0.47 (-4.99%) | 35,601 |
17 Apr 2023 | INR | 10.3 | 10.39 | 9.41 | 9.41 | 9.41 | -0.49 (-4.95%) | 271,368 |
13 Apr 2023 | INR | 9.64 | 9.9 | 9.2 | 9.9 | 9.9 | +0.9 (+10%) | 130,685 |
12 Apr 2023 | INR | 8.73 | 9 | 8.21 | 9 | 9 | +0.81 (+9.89%) | 197,176 |
11 Apr 2023 | INR | 8.2 | 8.21 | 7.47 | 8.19 | 8.19 | +0.72 (+9.64%) | 301,487 |
10 Apr 2023 | INR | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | +0.35 (+4.92%) | 54,474 |
6 Apr 2023 | INR | 7.12 | 7.12 | 6.79 | 7.12 | 7.12 | +0.33 (+4.86%) | 138,983 |
5 Apr 2023 | INR | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | +0.32 (+4.95%) | 14,278 |
3 Apr 2023 | INR | 6.46 | 6.47 | 6.29 | 6.47 | 6.47 | +0.3 (+4.86%) | 65,814 |
31 Mar 2023 | INR | 6.2 | 6.25 | 6 | 6.17 | 6.17 | +0.07 (+1.15%) | 66,962 |
29 Mar 2023 | INR | 6.45 | 6.45 | 6.06 | 6.1 | 6.1 | -0.27 (-4.24%) | 122,591 |
28 Mar 2023 | INR | 6.61 | 6.79 | 6.29 | 6.37 | 6.37 | -0.25 (-3.78%) | 131,885 |
27 Mar 2023 | INR | 7.1 | 7.1 | 6.6 | 6.62 | 6.62 | -0.27 (-3.92%) | 61,442 |
24 Mar 2023 | INR | 6.9 | 7.1 | 6.8 | 6.89 | 6.89 | -0.01 (-0.14%) | 64,296 |
23 Mar 2023 | INR | 7.11 | 7.24 | 6.81 | 6.9 | 6.9 | -0.18 (-2.54%) | 100,544 |
22 Mar 2023 | INR | 6.97 | 7.44 | 6.97 | 7.08 | 7.08 | -0.03 (-0.42%) | 69,813 |
21 Mar 2023 | INR | 7.13 | 7.25 | 6.93 | 7.11 | 7.11 | -0.02 (-0.28%) | 47,275 |
20 Mar 2023 | INR | 7.54 | 7.6 | 6.91 | 7.13 | 7.13 | -0.11 (-1.52%) | 98,549 |
17 Mar 2023 | INR | 7 | 7.3 | 7 | 7.24 | 7.24 | +0.03 (+0.42%) | 29,995 |
16 Mar 2023 | INR | 7.3 | 7.3 | 6.88 | 7.21 | 7.21 | -0.03 (-0.41%) | 121,305 |
15 Mar 2023 | INR | 7.4 | 7.6 | 7.13 | 7.24 | 7.24 | -0.14 (-1.90%) | 65,437 |
14 Mar 2023 | INR | 7.98 | 7.98 | 7.38 | 7.38 | 7.38 | -0.38 (-4.90%) | 171,061 |
13 Mar 2023 | INR | 7.7 | 8.1 | 7.7 | 7.76 | 7.76 | -0.08 (-1.02%) | 42,723 |
10 Mar 2023 | INR | 7.56 | 8.05 | 7.56 | 7.84 | 7.84 | -0.02 (-0.25%) | 42,911 |
9 Mar 2023 | INR | 8.08 | 8.28 | 7.8 | 7.86 | 7.86 | -0.22 (-2.72%) | 73,551 |
8 Mar 2023 | INR | 7.6 | 8.08 | 7.4 | 8.08 | 8.08 | +0.35 (+4.53%) | 82,359 |