Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 33.5 | 34.8 | 32.25 | 34.23 | 34.23 | +0.44 (+1.30%) | 27,022 |
21 Apr 2023 | INR | 34 | 34.95 | 32.4 | 33.79 | 33.79 | -0.5 (-1.46%) | 25,065 |
20 Apr 2023 | INR | 32.21 | 35.5 | 32.21 | 34.29 | 34.29 | +1.46 (+4.45%) | 66,058 |
19 Apr 2023 | INR | 31.15 | 32.9 | 31.15 | 32.83 | 32.83 | +1.04 (+3.27%) | 35,551 |
18 Apr 2023 | INR | 31.12 | 32.45 | 31.12 | 31.79 | 31.79 | +0.4 (+1.27%) | 24,547 |
17 Apr 2023 | INR | 31.95 | 32 | 31 | 31.39 | 31.39 | -0.38 (-1.20%) | 35,211 |
13 Apr 2023 | INR | 32 | 32.89 | 30.6 | 31.77 | 31.77 | -0.54 (-1.67%) | 19,558 |
12 Apr 2023 | INR | 32.55 | 33.4 | 32 | 32.31 | 32.31 | -0.05 (-0.15%) | 34,360 |
11 Apr 2023 | INR | 32.59 | 32.59 | 32.01 | 32.36 | 32.36 | +0.36 (+1.13%) | 12,355 |
10 Apr 2023 | INR | 32.02 | 32.87 | 31.6 | 32 | 32 | -0.61 (-1.87%) | 40,919 |
6 Apr 2023 | INR | 33 | 33 | 31.7 | 32.61 | 32.61 | -0.11 (-0.34%) | 26,758 |
5 Apr 2023 | INR | 31.9 | 33 | 31.9 | 32.72 | 32.72 | +1.66 (+5.34%) | 80,491 |
3 Apr 2023 | INR | 28.49 | 32.39 | 27.42 | 31.06 | 31.06 | +3.29 (+11.85%) | 75,054 |
31 Mar 2023 | INR | 27.9 | 29 | 27.22 | 27.77 | 27.77 | +0.63 (+2.32%) | 64,227 |
29 Mar 2023 | INR | 27 | 28.5 | 25.5 | 27.14 | 27.14 | +0.02 (+0.07%) | 88,506 |
28 Mar 2023 | INR | 29.25 | 29.99 | 26.91 | 27.12 | 27.12 | -2.22 (-7.57%) | 59,896 |
27 Mar 2023 | INR | 31.55 | 31.55 | 29.25 | 29.34 | 29.34 | -0.93 (-3.07%) | 56,054 |
24 Mar 2023 | INR | 30.5 | 31.35 | 29.95 | 30.27 | 30.27 | -0.01 (-0.03%) | 31,591 |
23 Mar 2023 | INR | 31.5 | 31.93 | 29.96 | 30.28 | 30.28 | -0.85 (-2.73%) | 44,285 |
22 Mar 2023 | INR | 32.04 | 32.88 | 30.95 | 31.13 | 31.13 | -0.91 (-2.84%) | 41,233 |
21 Mar 2023 | INR | 30.24 | 33.45 | 30.24 | 32.04 | 32.04 | +1.8 (+5.95%) | 62,823 |
20 Mar 2023 | INR | 31 | 31.15 | 30 | 30.24 | 30.24 | -1.13 (-3.60%) | 43,797 |
17 Mar 2023 | INR | 32 | 32 | 31.11 | 31.37 | 31.37 | -0.13 (-0.41%) | 32,874 |
16 Mar 2023 | INR | 32.9 | 32.9 | 31.1 | 31.5 | 31.5 | -0.86 (-2.66%) | 32,650 |
15 Mar 2023 | INR | 32.24 | 32.99 | 32 | 32.36 | 32.36 | +0.13 (+0.40%) | 20,809 |
14 Mar 2023 | INR | 32.5 | 32.94 | 32 | 32.23 | 32.23 | -0.12 (-0.37%) | 26,665 |
13 Mar 2023 | INR | 33.3 | 34.3 | 32 | 32.35 | 32.35 | -0.89 (-2.68%) | 51,801 |
10 Mar 2023 | INR | 33.48 | 33.48 | 32 | 33.24 | 33.24 | -0.06 (-0.18%) | 30,910 |
9 Mar 2023 | INR | 34 | 34 | 32.6 | 33.3 | 33.3 | -0.87 (-2.55%) | 90,514 |
8 Mar 2023 | INR | 33.65 | 34.83 | 33.5 | 34.17 | 34.17 | +0.07 (+0.21%) | 48,501 |