Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 24.05 | 25.09 | 23.25 | 23.89 | 23.89 | -0.01 (-0.04%) | 36,177 |
21 Apr 2023 | INR | 21.9 | 24.12 | 21.84 | 23.9 | 23.9 | +0.92 (+4.00%) | 26,957 |
20 Apr 2023 | INR | 24.7 | 24.7 | 22.98 | 22.98 | 22.98 | -1.2 (-4.96%) | 22,222 |
19 Apr 2023 | INR | 23.45 | 24.3 | 22.4 | 24.18 | 24.18 | +0.68 (+2.89%) | 13,303 |
18 Apr 2023 | INR | 25 | 25.47 | 23.19 | 23.5 | 23.5 | -0.91 (-3.73%) | 25,642 |
17 Apr 2023 | INR | 22.95 | 25.35 | 22.95 | 24.41 | 24.41 | +0.26 (+1.08%) | 60,829 |
13 Apr 2023 | INR | 24.15 | 24.15 | 22.4 | 24.15 | 24.15 | +2.19 (+9.97%) | 82,947 |
12 Apr 2023 | INR | 21 | 21.96 | 20.86 | 21.96 | 21.96 | +1.99 (+9.96%) | 65,472 |
11 Apr 2023 | INR | 19.06 | 19.97 | 18.26 | 19.97 | 19.97 | +1.81 (+9.97%) | 29,849 |
10 Apr 2023 | INR | 17.3 | 18.16 | 16.46 | 18.16 | 18.16 | +0.86 (+4.97%) | 16,743 |
6 Apr 2023 | INR | 16.8 | 17.3 | 16.49 | 17.3 | 17.3 | +0.81 (+4.91%) | 10,932 |
5 Apr 2023 | INR | 16 | 17.3 | 16 | 16.49 | 16.49 | -0.04 (-0.24%) | 15,636 |
3 Apr 2023 | INR | 16.5 | 16.54 | 15.26 | 16.53 | 16.53 | +0.77 (+4.89%) | 16,178 |
31 Mar 2023 | INR | 15.37 | 16.79 | 15.37 | 15.76 | 15.76 | -0.41 (-2.54%) | 27,142 |
29 Mar 2023 | INR | 17.23 | 17.23 | 15.7 | 16.17 | 16.17 | -0.34 (-2.06%) | 26,486 |
28 Mar 2023 | INR | 16.66 | 18.1 | 16.44 | 16.51 | 16.51 | -0.79 (-4.57%) | 11,143 |
27 Mar 2023 | INR | 16.77 | 17.6 | 16.51 | 17.3 | 17.3 | +0.53 (+3.16%) | 29,347 |
24 Mar 2023 | INR | 16.81 | 17.96 | 16.72 | 16.77 | 16.77 | -0.82 (-4.66%) | 48,787 |
23 Mar 2023 | INR | 18.63 | 18.9 | 17.48 | 17.59 | 17.59 | -0.81 (-4.40%) | 28,849 |
22 Mar 2023 | INR | 18.5 | 18.8 | 18.02 | 18.4 | 18.4 | -0.56 (-2.95%) | 32,382 |
21 Mar 2023 | INR | 19 | 19 | 17.81 | 18.96 | 18.96 | +0.3 (+1.61%) | 8,411 |
20 Mar 2023 | INR | 20.58 | 20.58 | 18.65 | 18.66 | 18.66 | -0.97 (-4.94%) | 19,699 |
17 Mar 2023 | INR | 17.93 | 19.8 | 17.93 | 19.63 | 19.63 | +0.76 (+4.03%) | 40,087 |
16 Mar 2023 | INR | 18.92 | 19.7 | 18.87 | 18.87 | 18.87 | -0.99 (-4.98%) | 31,110 |
15 Mar 2023 | INR | 20.35 | 20.35 | 19 | 19.86 | 19.86 | +0.47 (+2.42%) | 31,955 |
14 Mar 2023 | INR | 18.91 | 19.46 | 18.56 | 19.39 | 19.39 | +0.85 (+4.58%) | 24,229 |
13 Mar 2023 | INR | 19.72 | 20.21 | 18.29 | 18.54 | 18.54 | -0.71 (-3.69%) | 80,770 |
10 Mar 2023 | INR | 18.17 | 19.93 | 18.17 | 19.25 | 19.25 | +0.16 (+0.84%) | 5,358 |
9 Mar 2023 | INR | 19.75 | 20.5 | 18.86 | 19.09 | 19.09 | -0.66 (-3.34%) | 12,015 |
8 Mar 2023 | INR | 20.1 | 20.1 | 18.25 | 19.75 | 19.75 | +0.59 (+3.08%) | 15,331 |