Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 44.9 | 45.75 | 43.5 | 44.64 | 44.64 | -0.33 (-0.73%) | 13,482 |
10 Apr 2024 | INR | 44.7 | 45 | 43.9 | 44.97 | 44.97 | -0.14 (-0.31%) | 7,838 |
9 Apr 2024 | INR | 45.47 | 47 | 44.4 | 45.11 | 45.11 | -1.29 (-2.78%) | 6,357 |
8 Apr 2024 | INR | 46.55 | 50.45 | 45.54 | 46.4 | 46.4 | -0.07 (-0.15%) | 46,727 |
5 Apr 2024 | INR | 42.34 | 46.69 | 42.2 | 46.47 | 46.47 | +3.66 (+8.55%) | 40,063 |
4 Apr 2024 | INR | 41.92 | 43.34 | 41.92 | 42.81 | 42.81 | +0.03 (+0.07%) | 8,065 |
3 Apr 2024 | INR | 42 | 43.45 | 42 | 42.78 | 42.78 | +1.31 (+3.16%) | 2,797 |
2 Apr 2024 | INR | 39.05 | 41.47 | 39.05 | 41.47 | 41.47 | +1.97 (+4.99%) | 3,019 |
1 Apr 2024 | INR | 38.99 | 39.52 | 38.99 | 39.5 | 39.5 | +1.86 (+4.94%) | 9,859 |
28 Mar 2024 | INR | 39.39 | 39.95 | 37.35 | 37.64 | 37.64 | -1.21 (-3.11%) | 43,520 |
27 Mar 2024 | INR | 38.66 | 41.69 | 38.55 | 38.85 | 38.85 | -0.86 (-2.17%) | 83,519 |
26 Mar 2024 | INR | 40.85 | 40.85 | 38.7 | 39.71 | 39.71 | -0.59 (-1.46%) | 49,465 |
22 Mar 2024 | INR | 40.87 | 40.87 | 39.1 | 40.3 | 40.3 | +0.23 (+0.57%) | 13,821 |
21 Mar 2024 | INR | 38.24 | 40.97 | 38.24 | 40.07 | 40.07 | +1.05 (+2.69%) | 40,467 |
20 Mar 2024 | INR | 40.77 | 40.77 | 38.3 | 39.02 | 39.02 | -0.63 (-1.59%) | 13,384 |
19 Mar 2024 | INR | 40.95 | 40.95 | 39.5 | 39.65 | 39.65 | -0.1 (-0.25%) | 9,800 |
18 Mar 2024 | INR | 40.99 | 41 | 39.21 | 39.75 | 39.75 | -1.52 (-3.68%) | 12,933 |
15 Mar 2024 | INR | 43 | 43.8 | 40.35 | 41.27 | 41.27 | -1.16 (-2.73%) | 3,138 |
14 Mar 2024 | INR | 39.4 | 42.43 | 39.4 | 42.43 | 42.43 | +2.02 (+5.00%) | 9,965 |
13 Mar 2024 | INR | 43 | 43 | 40.41 | 40.41 | 40.41 | -2.12 (-4.98%) | 10,641 |
12 Mar 2024 | INR | 43.76 | 43.95 | 42.42 | 42.53 | 42.53 | -2.12 (-4.75%) | 5,734 |
11 Mar 2024 | INR | 46.8 | 47.25 | 44.65 | 44.65 | 44.65 | -2.35 (-5%) | 1,685 |
7 Mar 2024 | INR | 44.1 | 47.61 | 44.1 | 47 | 47 | +1.36 (+2.98%) | 736 |
6 Mar 2024 | INR | 46.45 | 47.04 | 44.2 | 45.64 | 45.64 | -0.81 (-1.74%) | 15,244 |
5 Mar 2024 | INR | 47 | 47.74 | 45.95 | 46.45 | 46.45 | -1.66 (-3.45%) | 42,224 |
4 Mar 2024 | INR | 49.63 | 49.99 | 48.11 | 48.11 | 48.11 | -1.06 (-2.16%) | 10,732 |
1 Mar 2024 | INR | 49.89 | 49.95 | 48.84 | 49.17 | 49.17 | +0.22 (+0.45%) | 2,715 |
29 Feb 2024 | INR | 50 | 50 | 48.08 | 48.95 | 48.95 | +0.08 (+0.16%) | 9,699 |
28 Feb 2024 | INR | 50.11 | 50.11 | 47.74 | 48.87 | 48.87 | -0.26 (-0.53%) | 11,553 |
27 Feb 2024 | INR | 51.9 | 51.9 | 48.92 | 49.13 | 49.13 | -2.36 (-4.58%) | 17,821 |