Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 7.11 | 7.25 | 7.07 | 7.14 | 7.14 | +0.07 (+0.99%) | 152,875 |
21 Apr 2023 | INR | 7.25 | 7.3 | 7 | 7.07 | 7.07 | -0.12 (-1.67%) | 192,492 |
20 Apr 2023 | INR | 7.32 | 7.48 | 7.11 | 7.19 | 7.19 | -0.13 (-1.78%) | 169,872 |
19 Apr 2023 | INR | 7.4 | 7.49 | 7.2 | 7.32 | 7.32 | +0.01 (+0.14%) | 195,799 |
18 Apr 2023 | INR | 7 | 7.55 | 6.98 | 7.31 | 7.31 | +0.34 (+4.88%) | 383,215 |
17 Apr 2023 | INR | 7 | 7.28 | 6.86 | 6.97 | 6.97 | -0.05 (-0.71%) | 314,754 |
13 Apr 2023 | INR | 7.11 | 7.12 | 6.9 | 7.02 | 7.02 | -0.05 (-0.71%) | 237,987 |
12 Apr 2023 | INR | 7.3 | 7.3 | 7 | 7.07 | 7.07 | -0.23 (-3.15%) | 723,874 |
11 Apr 2023 | INR | 7.44 | 7.46 | 7.25 | 7.3 | 7.3 | -0.16 (-2.14%) | 165,669 |
10 Apr 2023 | INR | 7.6 | 7.75 | 7.4 | 7.46 | 7.46 | -0.1 (-1.32%) | 156,943 |
6 Apr 2023 | INR | 7.55 | 7.78 | 7.44 | 7.56 | 7.56 | -0.01 (-0.13%) | 278,665 |
5 Apr 2023 | INR | 7.38 | 7.95 | 7.38 | 7.57 | 7.57 | +0.07 (+0.93%) | 275,757 |
3 Apr 2023 | INR | 6.97 | 7.58 | 6.74 | 7.5 | 7.5 | +0.81 (+12.11%) | 381,417 |
31 Mar 2023 | INR | 6.7 | 6.97 | 6.55 | 6.69 | 6.69 | +0.3 (+4.69%) | 307,090 |
29 Mar 2023 | INR | 6.51 | 6.75 | 6 | 6.39 | 6.39 | +0.12 (+1.91%) | 454,452 |
28 Mar 2023 | INR | 6.45 | 6.6 | 6.04 | 6.27 | 6.27 | -0.07 (-1.10%) | 209,547 |
27 Mar 2023 | INR | 6.9 | 7.1 | 6.05 | 6.34 | 6.34 | -0.46 (-6.76%) | 508,088 |
24 Mar 2023 | INR | 6.86 | 7 | 6.68 | 6.8 | 6.8 | -0.21 (-3.00%) | 385,751 |
23 Mar 2023 | INR | 7.1 | 7.1 | 6.9 | 7.01 | 7.01 | -0.01 (-0.14%) | 146,536 |
22 Mar 2023 | INR | 7.12 | 7.12 | 7 | 7.02 | 7.02 | -0.02 (-0.28%) | 133,310 |
21 Mar 2023 | INR | 7.2 | 7.2 | 7 | 7.04 | 7.04 | 0.0 (0.0%) | 133,307 |
20 Mar 2023 | INR | 7.33 | 7.33 | 7 | 7.04 | 7.04 | -0.14 (-1.95%) | 287,081 |
17 Mar 2023 | INR | 7.19 | 7.3 | 7.07 | 7.18 | 7.18 | +0.05 (+0.70%) | 149,495 |
16 Mar 2023 | INR | 7.27 | 7.27 | 6.7 | 7.13 | 7.13 | +0.05 (+0.71%) | 190,786 |
15 Mar 2023 | INR | 7.3 | 7.55 | 7.05 | 7.08 | 7.08 | -0.06 (-0.84%) | 251,947 |
14 Mar 2023 | INR | 7.31 | 7.45 | 7.02 | 7.14 | 7.14 | -0.24 (-3.25%) | 382,709 |
13 Mar 2023 | INR | 7.53 | 7.59 | 7.3 | 7.38 | 7.38 | -0.15 (-1.99%) | 213,534 |
10 Mar 2023 | INR | 7.58 | 7.58 | 7.35 | 7.53 | 7.53 | -0.07 (-0.92%) | 204,463 |
9 Mar 2023 | INR | 7.53 | 7.7 | 7.51 | 7.6 | 7.6 | +0.04 (+0.53%) | 157,489 |
8 Mar 2023 | INR | 7.53 | 7.79 | 7.5 | 7.56 | 7.56 | +0.02 (+0.27%) | 239,233 |