Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 25.45 | 25.45 | 24.22 | 24.57 | 24.57 | -0.61 (-2.42%) | 8,660 |
21 Apr 2023 | INR | 23.75 | 25.49 | 23.75 | 25.18 | 25.18 | 0.0 (0.0%) | 9,703 |
20 Apr 2023 | INR | 25.32 | 25.99 | 24.71 | 25.18 | 25.18 | -0.14 (-0.55%) | 7,374 |
19 Apr 2023 | INR | 25.32 | 25.7 | 25.1 | 25.32 | 25.32 | +0.24 (+0.96%) | 12,999 |
18 Apr 2023 | INR | 24.43 | 25.5 | 24.02 | 25.08 | 25.08 | +1.11 (+4.63%) | 18,091 |
17 Apr 2023 | INR | 22.65 | 24.43 | 21.85 | 23.97 | 23.97 | +1.1 (+4.81%) | 26,503 |
13 Apr 2023 | INR | 23.98 | 23.98 | 22.65 | 22.87 | 22.87 | -0.7 (-2.97%) | 20,594 |
12 Apr 2023 | INR | 23.8 | 23.8 | 23.02 | 23.57 | 23.57 | +0.31 (+1.33%) | 8,646 |
11 Apr 2023 | INR | 21.22 | 24 | 21.22 | 23.26 | 23.26 | +0.73 (+3.24%) | 24,925 |
10 Apr 2023 | INR | 22.3 | 23.45 | 22.3 | 22.53 | 22.53 | -0.26 (-1.14%) | 10,111 |
6 Apr 2023 | INR | 23.41 | 24 | 22.25 | 22.79 | 22.79 | -0.57 (-2.44%) | 67,569 |
5 Apr 2023 | INR | 19.84 | 23.4 | 19.51 | 23.36 | 23.36 | +3.86 (+19.79%) | 47,158 |
3 Apr 2023 | INR | 17.95 | 20.03 | 17.95 | 19.5 | 19.5 | +1.03 (+5.58%) | 13,353 |
31 Mar 2023 | INR | 18.99 | 19.69 | 18.05 | 18.47 | 18.47 | +0.37 (+2.04%) | 58,932 |
29 Mar 2023 | INR | 18.7 | 18.7 | 17.25 | 18.1 | 18.1 | +0.38 (+2.14%) | 49,186 |
28 Mar 2023 | INR | 19.88 | 19.88 | 17.56 | 17.72 | 17.72 | -0.66 (-3.59%) | 62,227 |
27 Mar 2023 | INR | 19.69 | 20.5 | 18.25 | 18.38 | 18.38 | -1.51 (-7.59%) | 52,139 |
24 Mar 2023 | INR | 21.44 | 21.75 | 19.65 | 19.89 | 19.89 | -1.35 (-6.36%) | 30,470 |
23 Mar 2023 | INR | 21.74 | 21.84 | 21.1 | 21.24 | 21.24 | -0.43 (-1.98%) | 12,981 |
22 Mar 2023 | INR | 22.04 | 22.07 | 21.36 | 21.67 | 21.67 | -0.17 (-0.78%) | 23,402 |
21 Mar 2023 | INR | 21.25 | 22.94 | 21.25 | 21.84 | 21.84 | -0.32 (-1.44%) | 5,728 |
20 Mar 2023 | INR | 22 | 23.55 | 21.81 | 22.16 | 22.16 | +0.11 (+0.50%) | 37,877 |
17 Mar 2023 | INR | 22.44 | 22.8 | 21.96 | 22.05 | 22.05 | +0.29 (+1.33%) | 6,322 |
16 Mar 2023 | INR | 22.4 | 22.51 | 21.35 | 21.76 | 21.76 | -0.92 (-4.06%) | 8,481 |
15 Mar 2023 | INR | 22.2 | 23.9 | 22.2 | 22.68 | 22.68 | +0.32 (+1.43%) | 7,023 |
14 Mar 2023 | INR | 23.48 | 23.48 | 22.2 | 22.36 | 22.36 | -1.05 (-4.49%) | 5,448 |
13 Mar 2023 | INR | 23.5 | 24.19 | 23.41 | 23.41 | 23.41 | -0.53 (-2.21%) | 3,346 |
10 Mar 2023 | INR | 24.15 | 24.39 | 23.75 | 23.94 | 23.94 | -0.21 (-0.87%) | 14,790 |
9 Mar 2023 | INR | 24.64 | 24.64 | 24 | 24.15 | 24.15 | -0.3 (-1.23%) | 15,857 |
8 Mar 2023 | INR | 24.41 | 24.8 | 24.01 | 24.45 | 24.45 | -0.17 (-0.69%) | 9,237 |