Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 74.6 | 75.45 | 74.5 | 75.2 | 75.2 | +1.45 (+1.97%) | 6,840,800 |
21 Apr 2023 | INR | 73.2 | 74.05 | 73.2 | 73.75 | 73.75 | +1.15 (+1.58%) | 9,347,049 |
20 Apr 2023 | INR | 72.2 | 72.8 | 72.15 | 72.6 | 72.6 | +1.15 (+1.61%) | 7,768,552 |
19 Apr 2023 | INR | 71 | 71.7 | 71 | 71.45 | 71.45 | +1.25 (+1.78%) | 10,122,267 |
18 Apr 2023 | INR | 69.15 | 71 | 69.1 | 70.2 | 70.2 | +1.55 (+2.26%) | 6,848,783 |
17 Apr 2023 | INR | 68.3 | 69.15 | 68.3 | 68.65 | 68.65 | +1 (+1.48%) | 11,638,221 |
13 Apr 2023 | INR | 67 | 67.8 | 67 | 67.65 | 67.65 | +1.1 (+1.65%) | 8,491,475 |
12 Apr 2023 | INR | 65.75 | 66.9 | 65.75 | 66.55 | 66.55 | +0.95 (+1.45%) | 9,452,901 |
11 Apr 2023 | INR | 65 | 65.85 | 65 | 65.6 | 65.6 | +1.25 (+1.94%) | 7,095,382 |
10 Apr 2023 | INR | 63.25 | 64.8 | 63.25 | 64.35 | 64.35 | +1.3 (+2.06%) | 8,343,175 |
6 Apr 2023 | INR | 61.55 | 63.15 | 61.5 | 63.05 | 63.05 | +1.85 (+3.02%) | 8,860,682 |
5 Apr 2023 | INR | 60.35 | 61.4 | 60.1 | 61.2 | 61.2 | +1.35 (+2.26%) | 12,148,755 |
3 Apr 2023 | INR | 57.4 | 60.1 | 56 | 59.85 | 59.85 | +3.4 (+6.02%) | 19,213,404 |
31 Mar 2023 | INR | 57.1 | 57.1 | 55.75 | 56.45 | 56.45 | +0.55 (+0.98%) | 281,522 |
29 Mar 2023 | INR | 56.95 | 57.1 | 55.5 | 55.9 | 55.9 | -0.2 (-0.36%) | 1,725,566 |
28 Mar 2023 | INR | 57.45 | 57.45 | 55 | 56.1 | 56.1 | -0.45 (-0.80%) | 795,952 |
27 Mar 2023 | INR | 56.25 | 57.7 | 55.15 | 56.55 | 56.55 | +0.3 (+0.53%) | 439,740 |
24 Mar 2023 | INR | 53.8 | 58 | 49.95 | 56.25 | 56.25 | +3.3 (+6.23%) | 1,956,740 |
23 Mar 2023 | INR | 53 | 54 | 52.7 | 52.95 | 52.95 | 0.0 (0.0%) | 139,820 |
22 Mar 2023 | INR | 53 | 54.5 | 52.4 | 52.95 | 52.95 | -0.35 (-0.66%) | 323,390 |
21 Mar 2023 | INR | 54.4 | 54.6 | 53.05 | 53.3 | 53.3 | -0.7 (-1.30%) | 356,620 |
20 Mar 2023 | INR | 56.8 | 56.8 | 53.15 | 54 | 54 | -2.95 (-5.18%) | 535,160 |
17 Mar 2023 | INR | 56.4 | 57.4 | 55 | 56.95 | 56.95 | +1.35 (+2.43%) | 635,940 |
16 Mar 2023 | INR | 57 | 57 | 54.9 | 55.6 | 55.6 | -1.3 (-2.28%) | 370,738 |
15 Mar 2023 | INR | 57.15 | 57.95 | 56 | 56.9 | 56.9 | +0.5 (+0.89%) | 448,549 |
14 Mar 2023 | INR | 56.95 | 57.9 | 54.5 | 56.4 | 56.4 | +0.05 (+0.09%) | 912,915 |
13 Mar 2023 | INR | 53.65 | 58.4 | 53.55 | 56.35 | 56.35 | +2.8 (+5.23%) | 2,179,702 |
10 Mar 2023 | INR | 53.5 | 54 | 53 | 53.55 | 53.55 | -0.15 (-0.28%) | 419,694 |
9 Mar 2023 | INR | 53 | 54.3 | 52.5 | 53.7 | 53.7 | +0.85 (+1.61%) | 809,537 |
8 Mar 2023 | INR | 52 | 54.5 | 52 | 52.85 | 52.85 | +0.4 (+0.76%) | 640,362 |