Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | INR | 42.5 | 43.9 | 42.5 | 42.7 | 42.7 | +0.5 (+1.18%) | 347,095 |
26 Apr 2023 | INR | 42.85 | 43.35 | 41.95 | 42.2 | 42.2 | -0.7 (-1.63%) | 332,820 |
25 Apr 2023 | INR | 42.65 | 43.95 | 42.3 | 42.9 | 42.9 | +0.25 (+0.59%) | 665,375 |
24 Apr 2023 | INR | 44 | 44.25 | 42.5 | 42.65 | 42.65 | -0.6 (-1.39%) | 311,490 |
21 Apr 2023 | INR | 44.5 | 44.9 | 41.8 | 43.25 | 43.25 | -1.25 (-2.81%) | 748,302 |
20 Apr 2023 | INR | 44.95 | 45 | 44.3 | 44.5 | 44.5 | -0.45 (-1.00%) | 361,531 |
19 Apr 2023 | INR | 46 | 46.7 | 44.65 | 44.95 | 44.95 | -0.9 (-1.96%) | 631,427 |
18 Apr 2023 | INR | 45.2 | 48.6 | 45 | 45.85 | 45.85 | +1.05 (+2.34%) | 2,678,283 |
17 Apr 2023 | INR | 44.45 | 45.95 | 44.2 | 44.8 | 44.8 | +0.4 (+0.90%) | 389,818 |
13 Apr 2023 | INR | 45.2 | 45.35 | 44 | 44.4 | 44.4 | -0.85 (-1.88%) | 324,593 |
12 Apr 2023 | INR | 46.15 | 46.4 | 45 | 45.25 | 45.25 | -0.5 (-1.09%) | 453,146 |
11 Apr 2023 | INR | 44.4 | 46.6 | 43.25 | 45.75 | 45.75 | +1.35 (+3.04%) | 721,434 |
10 Apr 2023 | INR | 45.45 | 45.9 | 44.15 | 44.4 | 44.4 | -0.85 (-1.88%) | 344,383 |
6 Apr 2023 | INR | 46.1 | 47 | 45 | 45.25 | 45.25 | -0.85 (-1.84%) | 834,725 |
5 Apr 2023 | INR | 46.45 | 47.15 | 45.6 | 46.1 | 46.1 | +0.25 (+0.55%) | 535,738 |
3 Apr 2023 | INR | 46.2 | 46.5 | 45.35 | 45.85 | 45.85 | +0.05 (+0.11%) | 354,747 |
31 Mar 2023 | INR | 43.8 | 47.25 | 43.8 | 45.8 | 45.8 | +2 (+4.57%) | 1,017,637 |
29 Mar 2023 | INR | 41.65 | 44.1 | 41.65 | 43.8 | 43.8 | +2.15 (+5.16%) | 638,702 |
28 Mar 2023 | INR | 43.35 | 44.55 | 40.95 | 41.65 | 41.65 | -1.55 (-3.59%) | 766,665 |
27 Mar 2023 | INR | 45.2 | 45.25 | 43 | 43.2 | 43.2 | -1.75 (-3.89%) | 465,347 |
24 Mar 2023 | INR | 46.25 | 47.2 | 44.55 | 44.95 | 44.95 | -1.25 (-2.71%) | 597,022 |
23 Mar 2023 | INR | 46.85 | 47.75 | 45.5 | 46.2 | 46.2 | -0.7 (-1.49%) | 558,723 |
22 Mar 2023 | INR | 46.7 | 48.15 | 45.75 | 46.9 | 46.9 | +0.6 (+1.30%) | 953,552 |
21 Mar 2023 | INR | 47.6 | 47.7 | 46.05 | 46.3 | 46.3 | -0.75 (-1.59%) | 707,220 |
20 Mar 2023 | INR | 47.2 | 48.2 | 45.55 | 47.05 | 47.05 | -0.5 (-1.05%) | 1,319,917 |
17 Mar 2023 | INR | 49.5 | 50.25 | 47.15 | 47.55 | 47.55 | -1.15 (-2.36%) | 1,746,839 |
16 Mar 2023 | INR | 45.05 | 49 | 44.1 | 48.7 | 48.7 | +3.45 (+7.62%) | 2,851,657 |
15 Mar 2023 | INR | 46.05 | 47.5 | 44.9 | 45.25 | 45.25 | +0.05 (+0.11%) | 915,101 |
14 Mar 2023 | INR | 45.15 | 48.7 | 44.9 | 45.2 | 45.2 | +0.3 (+0.67%) | 1,923,779 |
13 Mar 2023 | INR | 51.15 | 51.5 | 44 | 44.9 | 44.9 | -5.95 (-11.70%) | 3,002,670 |