Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 72.5 | 72.5 | 68.8 | 68.9 | 68.9 | -2.9 (-4.04%) | 241,918 |
10 Apr 2024 | INR | 70.5 | 73.4 | 70.5 | 71.8 | 71.8 | +1.3 (+1.84%) | 616,828 |
9 Apr 2024 | INR | 66.95 | 71.5 | 66.85 | 70.5 | 70.5 | +3.5 (+5.22%) | 540,562 |
8 Apr 2024 | INR | 68.4 | 68.75 | 65.8 | 67 | 67 | -0.95 (-1.40%) | 196,303 |
5 Apr 2024 | INR | 68 | 68.9 | 66.9 | 67.95 | 67.95 | -0.5 (-0.73%) | 174,440 |
4 Apr 2024 | INR | 68 | 69.05 | 66.75 | 68.45 | 68.45 | +1.15 (+1.71%) | 315,757 |
3 Apr 2024 | INR | 66.5 | 67.9 | 66.1 | 67.3 | 67.3 | +1.35 (+2.05%) | 285,099 |
2 Apr 2024 | INR | 63.65 | 66.95 | 63.1 | 65.95 | 65.95 | +2.85 (+4.52%) | 557,042 |
1 Apr 2024 | INR | 62 | 63.8 | 61.9 | 63.1 | 63.1 | +2.75 (+4.56%) | 225,375 |
28 Mar 2024 | INR | 61.5 | 62.4 | 59.7 | 60.35 | 60.35 | -0.65 (-1.07%) | 251,781 |
27 Mar 2024 | INR | 61.4 | 63.95 | 60.25 | 61 | 61 | +0.8 (+1.33%) | 516,891 |
26 Mar 2024 | INR | 62 | 62 | 59.85 | 60.2 | 60.2 | -1.5 (-2.43%) | 221,722 |
22 Mar 2024 | INR | 62.5 | 62.65 | 61.1 | 61.7 | 61.7 | -0.25 (-0.40%) | 165,939 |
21 Mar 2024 | INR | 60.8 | 62.6 | 60.8 | 61.95 | 61.95 | +1.85 (+3.08%) | 225,203 |
20 Mar 2024 | INR | 60.8 | 62.35 | 59.25 | 60.1 | 60.1 | -0.15 (-0.25%) | 235,963 |
19 Mar 2024 | INR | 63.25 | 63.55 | 59.25 | 60.25 | 60.25 | -3 (-4.74%) | 243,976 |
18 Mar 2024 | INR | 65.15 | 67 | 62.45 | 63.25 | 63.25 | -1.2 (-1.86%) | 401,007 |
15 Mar 2024 | INR | 64.45 | 67 | 61 | 64.45 | 64.45 | 0.0 (0.0%) | 600,726 |
14 Mar 2024 | INR | 60.45 | 66.6 | 59.75 | 64.45 | 64.45 | +5 (+8.41%) | 656,157 |
13 Mar 2024 | INR | 68.75 | 70.5 | 57.25 | 59.45 | 59.45 | -8.8 (-12.89%) | 815,633 |
12 Mar 2024 | INR | 71.85 | 72.45 | 67.5 | 68.25 | 68.25 | -2.85 (-4.01%) | 591,391 |
11 Mar 2024 | INR | 77.85 | 78.1 | 70.15 | 71.1 | 71.1 | -6.3 (-8.14%) | 781,712 |
7 Mar 2024 | INR | 77.6 | 81.45 | 76.2 | 77.4 | 77.4 | +0.35 (+0.45%) | 1,158,215 |
6 Mar 2024 | INR | 80 | 82 | 76.2 | 77.05 | 77.05 | -2.95 (-3.69%) | 1,885,846 |
5 Mar 2024 | INR | 86.5 | 90.2 | 78.65 | 80 | 80 | -4.85 (-5.72%) | 7,485,624 |
4 Mar 2024 | INR | 74.4 | 86.1 | 74.4 | 84.85 | 84.85 | +16.4 (+23.96%) | 9,944,878 |
1 Mar 2024 | INR | 67.7 | 69.45 | 67.05 | 68.45 | 68.45 | +1.7 (+2.55%) | 211,372 |
29 Feb 2024 | INR | 68.25 | 68.45 | 65.55 | 66.75 | 66.75 | -0.95 (-1.40%) | 175,533 |
28 Feb 2024 | INR | 71.8 | 71.8 | 66.75 | 67.7 | 67.7 | -3.45 (-4.85%) | 371,499 |
27 Feb 2024 | INR | 73.5 | 74.8 | 70.75 | 71.15 | 71.15 | -1.35 (-1.86%) | 174,757 |