Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | INR | 28.4 | 28.8 | 27.8 | 28 | 28 | -0.45 (-1.58%) | 73,295 |
26 Apr 2023 | INR | 28.6 | 28.95 | 28.2 | 28.45 | 28.45 | +0.3 (+1.07%) | 32,136 |
25 Apr 2023 | INR | 28.9 | 29.4 | 27.75 | 28.15 | 28.15 | -0.7 (-2.43%) | 88,397 |
24 Apr 2023 | INR | 28.9 | 29.05 | 28.55 | 28.85 | 28.85 | -0.05 (-0.17%) | 20,001 |
21 Apr 2023 | INR | 29.3 | 29.4 | 28.8 | 28.9 | 28.9 | -0.35 (-1.20%) | 57,144 |
20 Apr 2023 | INR | 29.3 | 29.65 | 29.1 | 29.25 | 29.25 | -0.05 (-0.17%) | 37,154 |
19 Apr 2023 | INR | 29.1 | 29.4 | 28 | 29.3 | 29.3 | +0.4 (+1.38%) | 51,275 |
18 Apr 2023 | INR | 28.75 | 29.45 | 28.75 | 28.9 | 28.9 | -0.3 (-1.03%) | 32,401 |
17 Apr 2023 | INR | 28.65 | 29.55 | 28.65 | 29.2 | 29.2 | -0.05 (-0.17%) | 49,393 |
13 Apr 2023 | INR | 29.2 | 29.7 | 28.8 | 29.25 | 29.25 | 0.0 (0.0%) | 82,043 |
12 Apr 2023 | INR | 29.2 | 29.55 | 28.6 | 29.25 | 29.25 | +0.35 (+1.21%) | 58,367 |
11 Apr 2023 | INR | 28.75 | 29.2 | 28.55 | 28.9 | 28.9 | +0.35 (+1.23%) | 43,974 |
10 Apr 2023 | INR | 29.5 | 29.75 | 28 | 28.55 | 28.55 | -0.9 (-3.06%) | 131,326 |
6 Apr 2023 | INR | 28.1 | 30 | 28.1 | 29.45 | 29.45 | +0.85 (+2.97%) | 145,249 |
5 Apr 2023 | INR | 28.2 | 28.95 | 28 | 28.6 | 28.6 | +0.7 (+2.51%) | 104,032 |
3 Apr 2023 | INR | 26.65 | 28.1 | 26.35 | 27.9 | 27.9 | +1.6 (+6.08%) | 127,867 |
31 Mar 2023 | INR | 26.7 | 28 | 25.9 | 26.3 | 26.3 | -0.1 (-0.38%) | 176,044 |
29 Mar 2023 | INR | 25.4 | 26.95 | 25.4 | 26.4 | 26.4 | +1.25 (+4.97%) | 146,424 |
28 Mar 2023 | INR | 26.7 | 26.85 | 25 | 25.15 | 25.15 | -1.55 (-5.81%) | 135,718 |
27 Mar 2023 | INR | 27.15 | 27.25 | 26.1 | 26.7 | 26.7 | -0.45 (-1.66%) | 164,493 |
24 Mar 2023 | INR | 28.2 | 29 | 27 | 27.15 | 27.15 | -0.95 (-3.38%) | 170,120 |
23 Mar 2023 | INR | 28.35 | 28.95 | 26.95 | 28.1 | 28.1 | +0.1 (+0.36%) | 420,270 |
22 Mar 2023 | INR | 30.1 | 30.5 | 27.7 | 28 | 28 | -1.95 (-6.51%) | 805,899 |
21 Mar 2023 | INR | 31.9 | 31.9 | 29.8 | 29.95 | 29.95 | -1.1 (-3.54%) | 443,142 |
20 Mar 2023 | INR | 31.7 | 32.65 | 30.8 | 31.05 | 31.05 | -0.65 (-2.05%) | 84,574 |
17 Mar 2023 | INR | 31.1 | 32.45 | 30.65 | 31.7 | 31.7 | +0.7 (+2.26%) | 180,307 |
16 Mar 2023 | INR | 31.7 | 31.7 | 30.75 | 31 | 31 | -0.6 (-1.90%) | 84,406 |
15 Mar 2023 | INR | 31.95 | 32.4 | 31.4 | 31.6 | 31.6 | -0.15 (-0.47%) | 58,718 |
14 Mar 2023 | INR | 32.35 | 32.35 | 31.6 | 31.75 | 31.75 | -0.35 (-1.09%) | 31,233 |
13 Mar 2023 | INR | 33.4 | 33.6 | 31.6 | 32.1 | 32.1 | -1.3 (-3.89%) | 100,806 |