Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 81.03 | 81.03 | 79.57 | 79.76 | 79.76 | -0.87 (-1.08%) | 93,104 |
10 Apr 2024 | INR | 80.02 | 80.86 | 79.5 | 80.63 | 80.63 | +1.01 (+1.27%) | 46,996 |
9 Apr 2024 | INR | 80.69 | 80.78 | 79.25 | 79.62 | 79.62 | -0.74 (-0.92%) | 366,905 |
8 Apr 2024 | INR | 81.54 | 81.57 | 80.3 | 80.36 | 80.36 | -0.7 (-0.86%) | 92,268 |
5 Apr 2024 | INR | 80.57 | 81.27 | 80 | 81.06 | 81.06 | +0.61 (+0.76%) | 84,643 |
4 Apr 2024 | INR | 81.25 | 81.74 | 80.1 | 80.45 | 80.45 | -0.44 (-0.54%) | 133,442 |
3 Apr 2024 | INR | 79.29 | 81.16 | 78.66 | 80.89 | 80.89 | +1.52 (+1.92%) | 657,381 |
2 Apr 2024 | INR | 78.71 | 79.5 | 78.51 | 79.37 | 79.37 | +0.66 (+0.84%) | 363,154 |
1 Apr 2024 | INR | 78.33 | 78.85 | 77.91 | 78.71 | 78.71 | +1.23 (+1.59%) | 39,021 |
28 Mar 2024 | INR | 76.18 | 78.08 | 75.77 | 77.48 | 77.48 | +1.66 (+2.19%) | 612,165 |
27 Mar 2024 | INR | 76.59 | 76.8 | 75.5 | 75.82 | 75.82 | -0.56 (-0.73%) | 196,684 |
26 Mar 2024 | INR | 76.21 | 76.63 | 75.8 | 76.38 | 76.38 | +0.17 (+0.22%) | 196,704 |
22 Mar 2024 | INR | 75.7 | 76.4 | 75.45 | 76.21 | 76.21 | +0.47 (+0.62%) | 240,909 |
21 Mar 2024 | INR | 74.58 | 76.1 | 74.57 | 75.74 | 75.74 | +1.64 (+2.21%) | 233,140 |
20 Mar 2024 | INR | 74.04 | 74.55 | 72.72 | 74.1 | 74.1 | +0.06 (+0.08%) | 260,696 |
19 Mar 2024 | INR | 75.36 | 75.58 | 73.88 | 74.04 | 74.04 | -1.18 (-1.57%) | 71,948 |
18 Mar 2024 | INR | 75.2 | 75.75 | 74.47 | 75.22 | 75.22 | +0.16 (+0.21%) | 19,920 |
15 Mar 2024 | INR | 75.98 | 75.98 | 72.86 | 75.06 | 75.06 | -0.33 (-0.44%) | 895,564 |
14 Mar 2024 | INR | 77.65 | 77.65 | 73.46 | 75.39 | 75.39 | +0.93 (+1.25%) | 130,309 |
13 Mar 2024 | INR | 78.41 | 78.44 | 74.15 | 74.46 | 74.46 | -3.52 (-4.51%) | 571,511 |
12 Mar 2024 | INR | 80.56 | 80.71 | 77.83 | 77.98 | 77.98 | -2.25 (-2.80%) | 507,237 |
11 Mar 2024 | INR | 81.75 | 82.13 | 80.02 | 80.23 | 80.23 | -1.16 (-1.43%) | 102,090 |
7 Mar 2024 | INR | 81.54 | 82.11 | 81 | 81.39 | 81.39 | +0.18 (+0.22%) | 333,797 |
6 Mar 2024 | INR | 81.27 | 81.55 | 79.49 | 81.21 | 81.21 | +0.06 (+0.07%) | 107,072 |
5 Mar 2024 | INR | 79.53 | 81.3 | 78.96 | 81.15 | 81.15 | +1.97 (+2.49%) | 237,788 |
4 Mar 2024 | INR | 80.87 | 80.87 | 78.63 | 79.18 | 79.18 | +0.74 (+0.94%) | 324,951 |
1 Mar 2024 | INR | 77.76 | 78.57 | 76.98 | 78.44 | 78.44 | +1.5 (+1.95%) | 330,615 |
29 Feb 2024 | INR | 76 | 77.25 | 75.02 | 76.94 | 76.94 | +0.97 (+1.28%) | 280,335 |
28 Feb 2024 | INR | 78.28 | 78.28 | 75.39 | 75.97 | 75.97 | -1.82 (-2.34%) | 107,788 |
27 Feb 2024 | INR | 78.89 | 78.89 | 77.16 | 77.79 | 77.79 | -0.3 (-0.38%) | 96,909 |