Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 19.9 | 20.5 | 19.8 | 20.1 | 20.1 | 0.0 (0.0%) | 486,736 |
10 Apr 2024 | INR | 20.2 | 20.35 | 20 | 20.1 | 20.1 | -0.05 (-0.25%) | 334,161 |
9 Apr 2024 | INR | 20.4 | 20.55 | 19.9 | 20.15 | 20.15 | -0.2 (-0.98%) | 471,294 |
8 Apr 2024 | INR | 20.65 | 20.85 | 20.2 | 20.35 | 20.35 | -0.35 (-1.69%) | 624,864 |
5 Apr 2024 | INR | 20.35 | 20.95 | 20.1 | 20.7 | 20.7 | +0.15 (+0.73%) | 776,046 |
4 Apr 2024 | INR | 20.6 | 20.85 | 20.15 | 20.55 | 20.55 | +0.25 (+1.23%) | 930,453 |
3 Apr 2024 | INR | 19.5 | 20.4 | 19.45 | 20.3 | 20.3 | +0.75 (+3.84%) | 1,209,414 |
2 Apr 2024 | INR | 19.45 | 19.75 | 19.15 | 19.55 | 19.55 | +0.25 (+1.30%) | 1,035,199 |
1 Apr 2024 | INR | 19 | 19.45 | 18.55 | 19.3 | 19.3 | +0.7 (+3.76%) | 1,021,421 |
28 Mar 2024 | INR | 18.05 | 19.15 | 18.05 | 18.6 | 18.6 | +0.6 (+3.33%) | 1,701,702 |
27 Mar 2024 | INR | 19.1 | 19.3 | 17.75 | 18 | 18 | -0.9 (-4.76%) | 2,151,212 |
26 Mar 2024 | INR | 19.7 | 19.75 | 18.7 | 18.9 | 18.9 | -0.7 (-3.57%) | 878,545 |
22 Mar 2024 | INR | 19.6 | 19.95 | 19.45 | 19.6 | 19.6 | 0.0 (0.0%) | 872,093 |
21 Mar 2024 | INR | 18.85 | 20.2 | 18.85 | 19.6 | 19.6 | +0.85 (+4.53%) | 574,581 |
20 Mar 2024 | INR | 19.05 | 19.5 | 18.7 | 18.75 | 18.75 | -0.25 (-1.32%) | 572,740 |
19 Mar 2024 | INR | 19.4 | 19.6 | 18.9 | 19 | 19 | -0.45 (-2.31%) | 649,733 |
18 Mar 2024 | INR | 19.65 | 20.05 | 19.05 | 19.45 | 19.45 | -0.1 (-0.51%) | 740,261 |
15 Mar 2024 | INR | 19.35 | 21.3 | 19.35 | 19.55 | 19.55 | -0.85 (-4.17%) | 2,708,496 |
14 Mar 2024 | INR | 16.55 | 20.45 | 16.1 | 20.4 | 20.4 | +3.35 (+19.65%) | 2,387,570 |
13 Mar 2024 | INR | 19 | 19.2 | 16.65 | 17.05 | 17.05 | -1.85 (-9.79%) | 2,139,241 |
12 Mar 2024 | INR | 19.9 | 19.95 | 18.4 | 18.9 | 18.9 | -0.9 (-4.55%) | 1,139,772 |
11 Mar 2024 | INR | 20.7 | 20.7 | 19.4 | 19.8 | 19.8 | -0.85 (-4.12%) | 734,033 |
7 Mar 2024 | INR | 20.75 | 20.95 | 20.45 | 20.65 | 20.65 | +0.15 (+0.73%) | 763,295 |
6 Mar 2024 | INR | 21.35 | 21.35 | 20.2 | 20.5 | 20.5 | -0.7 (-3.30%) | 1,314,754 |
5 Mar 2024 | INR | 21.7 | 21.85 | 21.1 | 21.2 | 21.2 | -0.55 (-2.53%) | 522,574 |
4 Mar 2024 | INR | 22.25 | 22.25 | 21.6 | 21.75 | 21.75 | -0.15 (-0.68%) | 368,592 |
1 Mar 2024 | INR | 22 | 22.9 | 21.75 | 21.9 | 21.9 | +0.05 (+0.23%) | 917,913 |
29 Feb 2024 | INR | 21.75 | 22.3 | 21.35 | 21.85 | 21.85 | -0.05 (-0.23%) | 855,843 |
28 Feb 2024 | INR | 22.75 | 22.95 | 21.7 | 21.9 | 21.9 | -0.85 (-3.74%) | 1,127,972 |
27 Feb 2024 | INR | 23.15 | 23.35 | 22.5 | 22.75 | 22.75 | -0.4 (-1.73%) | 815,636 |