Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 58 | 58.8 | 57.63 | 57.81 | 57.81 | -0.19 (-0.33%) | 4,407 |
21 Apr 2023 | INR | 58.02 | 58.7 | 57.4 | 58 | 58 | +0.03 (+0.05%) | 5,285 |
20 Apr 2023 | INR | 58.5 | 58.5 | 57.8 | 57.97 | 57.97 | +0.23 (+0.40%) | 4,953 |
19 Apr 2023 | INR | 59.07 | 59.4 | 57.61 | 57.74 | 57.74 | -1.33 (-2.25%) | 21,029 |
18 Apr 2023 | INR | 61.48 | 61.48 | 57.62 | 59.07 | 59.07 | +1.59 (+2.77%) | 11,555 |
17 Apr 2023 | INR | 57 | 57.6 | 57 | 57.48 | 57.48 | +0.39 (+0.68%) | 5,119 |
13 Apr 2023 | INR | 57.25 | 57.78 | 56.56 | 57.09 | 57.09 | -0.17 (-0.30%) | 6,475 |
12 Apr 2023 | INR | 56.1 | 57.99 | 56.1 | 57.26 | 57.26 | +0.22 (+0.39%) | 13,047 |
11 Apr 2023 | INR | 57.91 | 58.23 | 56.69 | 57.04 | 57.04 | -0.45 (-0.78%) | 11,665 |
10 Apr 2023 | INR | 59.37 | 59.38 | 57.24 | 57.49 | 57.49 | -1.82 (-3.07%) | 23,822 |
6 Apr 2023 | INR | 57.61 | 59.48 | 57.61 | 59.31 | 59.31 | +1.67 (+2.90%) | 12,183 |
5 Apr 2023 | INR | 56.55 | 57.85 | 55.92 | 57.64 | 57.64 | +1.18 (+2.09%) | 20,795 |
3 Apr 2023 | INR | 52.01 | 56.75 | 52.01 | 56.46 | 56.46 | +4.73 (+9.14%) | 15,530 |
31 Mar 2023 | INR | 52.31 | 54.52 | 51.52 | 51.73 | 51.73 | -0.92 (-1.75%) | 22,485 |
29 Mar 2023 | INR | 53.01 | 55.05 | 51.9 | 52.65 | 52.65 | -1.64 (-3.02%) | 49,985 |
28 Mar 2023 | INR | 55.27 | 56.64 | 53.5 | 54.29 | 54.29 | -0.98 (-1.77%) | 14,764 |
27 Mar 2023 | INR | 57.2 | 58.15 | 54.45 | 55.27 | 55.27 | -2.92 (-5.02%) | 19,744 |
24 Mar 2023 | INR | 59.62 | 59.63 | 57.4 | 58.19 | 58.19 | -1.67 (-2.79%) | 16,107 |
23 Mar 2023 | INR | 57.47 | 60.47 | 57.2 | 59.86 | 59.86 | +2.56 (+4.47%) | 24,653 |
22 Mar 2023 | INR | 58 | 58.3 | 57.07 | 57.3 | 57.3 | -0.31 (-0.54%) | 13,715 |
21 Mar 2023 | INR | 57.5 | 57.93 | 56.83 | 57.61 | 57.61 | +0.44 (+0.77%) | 8,648 |
20 Mar 2023 | INR | 56.7 | 58.19 | 56.7 | 57.17 | 57.17 | -0.31 (-0.54%) | 37,933 |
17 Mar 2023 | INR | 56.01 | 57.65 | 56.01 | 57.48 | 57.48 | +0.64 (+1.13%) | 109,034 |
16 Mar 2023 | INR | 57.65 | 57.87 | 56.75 | 56.84 | 56.84 | -0.69 (-1.20%) | 3,929 |
15 Mar 2023 | INR | 59 | 59 | 57.3 | 57.53 | 57.53 | -0.6 (-1.03%) | 3,837 |
14 Mar 2023 | INR | 59.32 | 59.85 | 57.8 | 58.13 | 58.13 | -1.05 (-1.77%) | 25,601 |
13 Mar 2023 | INR | 60.9 | 61 | 58.78 | 59.18 | 59.18 | -1.8 (-2.95%) | 24,712 |
10 Mar 2023 | INR | 61.55 | 61.78 | 60.81 | 60.98 | 60.98 | -0.6 (-0.97%) | 6,239 |
9 Mar 2023 | INR | 60.05 | 62.5 | 60.05 | 61.58 | 61.58 | +0.35 (+0.57%) | 15,911 |
8 Mar 2023 | INR | 61.5 | 61.6 | 61 | 61.23 | 61.23 | -0.09 (-0.15%) | 13,444 |