Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 21 | 21.15 | 20.3 | 20.45 | 20.45 | -0.65 (-3.08%) | 435,328 |
10 Apr 2024 | INR | 21.25 | 21.45 | 20.9 | 21.1 | 21.1 | -0.05 (-0.24%) | 277,949 |
9 Apr 2024 | INR | 21.5 | 21.5 | 21 | 21.15 | 21.15 | -0.2 (-0.94%) | 274,555 |
8 Apr 2024 | INR | 21.8 | 22.15 | 21 | 21.35 | 21.35 | -0.3 (-1.39%) | 578,509 |
5 Apr 2024 | INR | 21.65 | 21.9 | 21.4 | 21.65 | 21.65 | -0.15 (-0.69%) | 407,655 |
4 Apr 2024 | INR | 21.75 | 22.05 | 21.25 | 21.8 | 21.8 | +0.2 (+0.93%) | 684,977 |
3 Apr 2024 | INR | 20.85 | 21.85 | 20.5 | 21.6 | 21.6 | +0.75 (+3.60%) | 903,523 |
2 Apr 2024 | INR | 21.3 | 21.45 | 20.5 | 20.85 | 20.85 | -0.35 (-1.65%) | 1,078,074 |
1 Apr 2024 | INR | 18.2 | 21.4 | 18 | 21.2 | 21.2 | +3.35 (+18.77%) | 4,049,776 |
28 Mar 2024 | INR | 18.5 | 18.8 | 17.75 | 17.85 | 17.85 | -0.4 (-2.19%) | 1,448,606 |
27 Mar 2024 | INR | 18.8 | 19.05 | 18.1 | 18.25 | 18.25 | -0.5 (-2.67%) | 1,253,785 |
26 Mar 2024 | INR | 19.3 | 19.35 | 18.65 | 18.75 | 18.75 | -0.55 (-2.85%) | 919,944 |
22 Mar 2024 | INR | 19.15 | 19.75 | 19.15 | 19.3 | 19.3 | 0.0 (0.0%) | 907,698 |
21 Mar 2024 | INR | 19.35 | 19.85 | 19.05 | 19.3 | 19.3 | +0.1 (+0.52%) | 723,576 |
20 Mar 2024 | INR | 19.7 | 20.1 | 19.05 | 19.2 | 19.2 | -0.45 (-2.29%) | 734,987 |
19 Mar 2024 | INR | 20.3 | 20.3 | 19.55 | 19.65 | 19.65 | -0.65 (-3.20%) | 613,459 |
18 Mar 2024 | INR | 20.2 | 20.5 | 19.9 | 20.3 | 20.3 | +0.45 (+2.27%) | 368,036 |
15 Mar 2024 | INR | 20.15 | 20.5 | 19.5 | 19.85 | 19.85 | -0.15 (-0.75%) | 436,700 |
14 Mar 2024 | INR | 18.6 | 20.3 | 18.6 | 20 | 20 | +1.25 (+6.67%) | 638,741 |
13 Mar 2024 | INR | 20.1 | 20.3 | 18.45 | 18.75 | 18.75 | -1.3 (-6.48%) | 995,213 |
12 Mar 2024 | INR | 21 | 21.55 | 20 | 20.05 | 20.05 | -0.9 (-4.30%) | 639,218 |
11 Mar 2024 | INR | 22.55 | 22.55 | 20.7 | 20.95 | 20.95 | -1.35 (-6.05%) | 836,777 |
7 Mar 2024 | INR | 22.65 | 23.05 | 22.15 | 22.3 | 22.3 | -0.35 (-1.55%) | 403,804 |
6 Mar 2024 | INR | 22.65 | 22.85 | 21.6 | 22.65 | 22.65 | +0.1 (+0.44%) | 521,357 |
5 Mar 2024 | INR | 23.45 | 23.7 | 22 | 22.55 | 22.55 | -0.75 (-3.22%) | 871,739 |
4 Mar 2024 | INR | 24.1 | 24.5 | 23.25 | 23.3 | 23.3 | -1.05 (-4.31%) | 583,356 |
1 Mar 2024 | INR | 23.65 | 25.25 | 23.65 | 24.35 | 24.35 | +0.9 (+3.84%) | 872,542 |
29 Feb 2024 | INR | 24 | 24.2 | 23.1 | 23.45 | 23.45 | -1.25 (-5.06%) | 939,038 |
28 Feb 2024 | INR | 24.8 | 25 | 23.8 | 24.7 | 24.7 | +0.1 (+0.41%) | 548,009 |
27 Feb 2024 | INR | 24.85 | 25.6 | 24.2 | 24.6 | 24.6 | -0.25 (-1.01%) | 643,312 |