Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 34 | 36.86 | 34 | 36.44 | 36.44 | +1.9 (+5.50%) | 335,683 |
21 Apr 2023 | INR | 34.4 | 34.79 | 33.98 | 34.54 | 34.54 | -0.07 (-0.20%) | 49,953 |
20 Apr 2023 | INR | 34.89 | 34.95 | 34.26 | 34.61 | 34.61 | +0.12 (+0.35%) | 160,814 |
19 Apr 2023 | INR | 35.05 | 35.52 | 34.4 | 34.49 | 34.49 | -0.2 (-0.58%) | 202,157 |
18 Apr 2023 | INR | 34.4 | 35.54 | 34.4 | 34.69 | 34.69 | +0.48 (+1.40%) | 145,672 |
17 Apr 2023 | INR | 33.82 | 34.47 | 33.82 | 34.21 | 34.21 | -0.08 (-0.23%) | 95,009 |
13 Apr 2023 | INR | 34.63 | 34.87 | 34.1 | 34.29 | 34.29 | -0.34 (-0.98%) | 27,052 |
12 Apr 2023 | INR | 34.1 | 35.3 | 34.1 | 34.63 | 34.63 | +0.1 (+0.29%) | 83,943 |
11 Apr 2023 | INR | 34.3 | 34.79 | 34.3 | 34.53 | 34.53 | +0.03 (+0.09%) | 23,294 |
10 Apr 2023 | INR | 33.76 | 34.95 | 33.76 | 34.5 | 34.5 | +0.04 (+0.12%) | 60,207 |
6 Apr 2023 | INR | 34.9 | 34.9 | 34.2 | 34.46 | 34.46 | +0.28 (+0.82%) | 80,250 |
5 Apr 2023 | INR | 33.56 | 34.49 | 33.56 | 34.18 | 34.18 | +0.7 (+2.09%) | 46,191 |
3 Apr 2023 | INR | 32.6 | 34.5 | 32.6 | 33.48 | 33.48 | +1.36 (+4.23%) | 140,313 |
31 Mar 2023 | INR | 32.43 | 33.2 | 31.92 | 32.12 | 32.12 | +0.25 (+0.78%) | 92,472 |
29 Mar 2023 | INR | 31.4 | 32.21 | 31.4 | 31.87 | 31.87 | +0.15 (+0.47%) | 179,934 |
28 Mar 2023 | INR | 32.75 | 32.75 | 31.51 | 31.72 | 31.72 | -0.46 (-1.43%) | 140,286 |
27 Mar 2023 | INR | 32.75 | 32.94 | 32.06 | 32.18 | 32.18 | -0.53 (-1.62%) | 110,381 |
24 Mar 2023 | INR | 32.9 | 33.07 | 32.55 | 32.71 | 32.71 | -0.23 (-0.70%) | 95,498 |
23 Mar 2023 | INR | 33.05 | 33.29 | 32.88 | 32.94 | 32.94 | -0.14 (-0.42%) | 135,316 |
22 Mar 2023 | INR | 32.61 | 33.36 | 32.61 | 33.08 | 33.08 | +0.1 (+0.30%) | 78,396 |
21 Mar 2023 | INR | 33.3 | 33.5 | 32.75 | 32.98 | 32.98 | +0.04 (+0.12%) | 47,757 |
20 Mar 2023 | INR | 32.85 | 33.65 | 32.65 | 32.94 | 32.94 | -0.52 (-1.55%) | 63,184 |
17 Mar 2023 | INR | 33.15 | 33.8 | 33.15 | 33.46 | 33.46 | +0.28 (+0.84%) | 99,487 |
16 Mar 2023 | INR | 33.05 | 33.91 | 32.65 | 33.18 | 33.18 | -0.49 (-1.46%) | 78,018 |
15 Mar 2023 | INR | 33.8 | 34 | 33 | 33.67 | 33.67 | +0.41 (+1.23%) | 94,426 |
14 Mar 2023 | INR | 32.55 | 33.5 | 32.55 | 33.26 | 33.26 | +0.09 (+0.27%) | 71,364 |
13 Mar 2023 | INR | 33.42 | 34.06 | 33.06 | 33.17 | 33.17 | -0.69 (-2.04%) | 72,934 |
10 Mar 2023 | INR | 34.6 | 34.65 | 33.76 | 33.86 | 33.86 | -0.85 (-2.45%) | 48,838 |
9 Mar 2023 | INR | 34.7 | 35.47 | 34.61 | 34.71 | 34.71 | +0.04 (+0.12%) | 69,140 |
8 Mar 2023 | INR | 33.84 | 34.9 | 33.6 | 34.67 | 34.67 | +0.83 (+2.45%) | 153,334 |