Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 28.3 | 28.3 | 27.91 | 28.02 | 28.02 | -0.51 (-1.79%) | 12,000 |
21 Apr 2023 | INR | 27.03 | 28.8 | 27.03 | 28.53 | 28.53 | -0.47 (-1.62%) | 60,000 |
20 Apr 2023 | INR | 29.2 | 29.9 | 29 | 29 | 29 | +1 (+3.57%) | 16,000 |
19 Apr 2023 | INR | 30 | 30 | 28 | 28 | 28 | +0.7 (+2.56%) | 12,000 |
18 Apr 2023 | INR | 28.99 | 28.99 | 27.3 | 27.3 | 27.3 | -2.05 (-6.98%) | 12,000 |
17 Apr 2023 | INR | 28.01 | 29.35 | 28 | 29.35 | 29.35 | +0.85 (+2.98%) | 16,000 |
13 Apr 2023 | INR | 30.2 | 30.2 | 28.5 | 28.5 | 28.5 | -1.25 (-4.20%) | 12,000 |
12 Apr 2023 | INR | 29.55 | 30.55 | 28.91 | 29.75 | 29.75 | -0.51 (-1.69%) | 20,000 |
11 Apr 2023 | INR | 25.8 | 30.8 | 25.78 | 30.26 | 30.26 | +3.76 (+14.19%) | 96,000 |
10 Apr 2023 | INR | 27.5 | 27.5 | 25.4 | 26.5 | 26.5 | -0.3 (-1.12%) | 12,000 |
6 Apr 2023 | INR | 26.35 | 27.3 | 25.05 | 26.8 | 26.8 | +0.9 (+3.47%) | 28,000 |
5 Apr 2023 | INR | 25.84 | 25.9 | 25.84 | 25.9 | 25.9 | +2 (+8.37%) | 16,000 |
3 Apr 2023 | INR | 24 | 24 | 23.51 | 23.9 | 23.9 | +0.45 (+1.92%) | 16,000 |
31 Mar 2023 | INR | 24.5 | 24.85 | 23.12 | 23.45 | 23.45 | -0.67 (-2.78%) | 72,000 |
29 Mar 2023 | INR | 25.5 | 25.5 | 23.45 | 24.12 | 24.12 | -1.3 (-5.11%) | 120,000 |
28 Mar 2023 | INR | 26.05 | 26.05 | 25.05 | 25.42 | 25.42 | -1.66 (-6.13%) | 28,000 |
27 Mar 2023 | INR | 26.75 | 27.2 | 25.7 | 27.08 | 27.08 | +1.18 (+4.56%) | 56,000 |
24 Mar 2023 | INR | 26.5 | 27 | 25.9 | 25.9 | 25.9 | -0.96 (-3.57%) | 40,000 |
23 Mar 2023 | INR | 26.5 | 27.25 | 26.5 | 26.86 | 26.86 | -0.57 (-2.08%) | 16,000 |
22 Mar 2023 | INR | 27.05 | 27.5 | 27.05 | 27.43 | 27.43 | -0.97 (-3.42%) | 24,000 |
21 Mar 2023 | INR | 27.4 | 28.4 | 27.4 | 28.4 | 28.4 | +0.4 (+1.43%) | 8,000 |
20 Mar 2023 | INR | 27.7 | 28 | 27.25 | 28 | 28 | +0.27 (+0.97%) | 48,000 |
17 Mar 2023 | INR | 28.05 | 28.05 | 26.9 | 27.73 | 27.73 | -1.27 (-4.38%) | 68,000 |
16 Mar 2023 | INR | 30 | 30 | 28.4 | 29 | 29 | -0.35 (-1.19%) | 56,000 |
15 Mar 2023 | INR | 29.85 | 30 | 29.2 | 29.35 | 29.35 | -0.55 (-1.84%) | 20,000 |
14 Mar 2023 | INR | 29.7 | 30.2 | 28.3 | 29.9 | 29.9 | +0.2 (+0.67%) | 32,000 |
13 Mar 2023 | INR | 31 | 31 | 29.7 | 29.7 | 29.7 | -1.68 (-5.35%) | 20,000 |
10 Mar 2023 | INR | 30.6 | 32.5 | 30.6 | 31.38 | 31.38 | +1.95 (+6.63%) | 80,000 |
9 Mar 2023 | INR | 31.15 | 31.7 | 29.43 | 29.43 | 29.43 | -2.57 (-8.03%) | 16,000 |
8 Mar 2023 | INR | 32 | 32 | 32 | 32 | 32 | 0.0 (0.0%) | 0 |