Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 70.79 | 74.3 | 68.15 | 72.8 | 72.8 | +0.2 (+0.28%) | 33,000 |
21 Apr 2023 | INR | 77.5 | 77.5 | 67.03 | 72.6 | 72.6 | +0.15 (+0.21%) | 34,040 |
20 Apr 2023 | INR | 78 | 78 | 70 | 72.45 | 72.45 | -0.3 (-0.41%) | 31,980 |
19 Apr 2023 | INR | 67.6 | 72.85 | 66.55 | 72.75 | 72.75 | +6.41 (+9.66%) | 42,163 |
18 Apr 2023 | INR | 62.78 | 66.34 | 60.32 | 66.34 | 66.34 | +6.03 (+10.00%) | 30,864 |
17 Apr 2023 | INR | 66 | 67.84 | 60 | 60.31 | 60.31 | -3.3 (-5.19%) | 26,908 |
13 Apr 2023 | INR | 60.11 | 66.6 | 60.11 | 63.61 | 63.61 | +0.09 (+0.14%) | 29,449 |
12 Apr 2023 | INR | 67.11 | 67.22 | 60.03 | 63.52 | 63.52 | -0.38 (-0.59%) | 34,021 |
11 Apr 2023 | INR | 58.4 | 67.11 | 58.4 | 63.9 | 63.9 | +2.43 (+3.95%) | 35,433 |
10 Apr 2023 | INR | 62.94 | 62.94 | 57.16 | 61.47 | 61.47 | +1.52 (+2.54%) | 34,023 |
6 Apr 2023 | INR | 59.68 | 59.95 | 55.01 | 59.95 | 59.95 | +2.85 (+4.99%) | 130,779 |
5 Apr 2023 | INR | 54.39 | 57.1 | 54.39 | 57.1 | 57.1 | +2.71 (+4.98%) | 50,518 |
3 Apr 2023 | INR | 54.39 | 54.39 | 52.96 | 54.39 | 54.39 | +2.59 (+5%) | 57,811 |
31 Mar 2023 | INR | 50.5 | 52.96 | 47.92 | 51.8 | 51.8 | +1.36 (+2.70%) | 62,174 |
29 Mar 2023 | INR | 50.99 | 50.99 | 48.96 | 50.44 | 50.44 | -1.09 (-2.12%) | 10,516 |
28 Mar 2023 | INR | 50.98 | 55 | 50.97 | 51.53 | 51.53 | -2.12 (-3.95%) | 154,188 |
27 Mar 2023 | INR | 58.99 | 58.99 | 53.65 | 53.65 | 53.65 | -2.82 (-4.99%) | 124,586 |
24 Mar 2023 | INR | 56.39 | 59.2 | 55 | 56.47 | 56.47 | +0.08 (+0.14%) | 191,079 |
23 Mar 2023 | INR | 59.99 | 59.99 | 56.35 | 56.39 | 56.39 | -1.73 (-2.98%) | 578 |
22 Mar 2023 | INR | 59.99 | 59.99 | 58.11 | 58.12 | 58.12 | -2.88 (-4.72%) | 475 |
21 Mar 2023 | INR | 57 | 61.99 | 57 | 61 | 61 | +1.4 (+2.35%) | 350,952 |
20 Mar 2023 | INR | 59.93 | 59.93 | 55.3 | 59.6 | 59.6 | +2.19 (+3.81%) | 5,782 |
17 Mar 2023 | INR | 55.86 | 58.9 | 54.55 | 57.41 | 57.41 | +0.09 (+0.16%) | 641 |
16 Mar 2023 | INR | 60 | 60 | 57 | 57.32 | 57.32 | -2.68 (-4.47%) | 576 |
15 Mar 2023 | INR | 61.99 | 61.99 | 57.57 | 60 | 60 | -0.59 (-0.97%) | 309 |
14 Mar 2023 | INR | 59 | 61.5 | 59 | 60.59 | 60.59 | +0.31 (+0.51%) | 153 |
13 Mar 2023 | INR | 64.98 | 64.98 | 60.23 | 60.28 | 60.28 | -3.12 (-4.92%) | 33,535 |
10 Mar 2023 | INR | 62.51 | 64.02 | 61 | 63.4 | 63.4 | +0.89 (+1.42%) | 227,792 |
9 Mar 2023 | INR | 62 | 64.85 | 62 | 62.51 | 62.51 | 0.0 (0.0%) | 470 |
8 Mar 2023 | INR | 66.48 | 66.48 | 60.65 | 62.51 | 62.51 | -0.85 (-1.34%) | 5,033 |