Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | INR | 24.3 | 24.75 | 24.1 | 24.5 | 24.5 | +0.15 (+0.62%) | 10,840,000 |
25 Apr 2023 | INR | 24.4 | 24.85 | 24.15 | 24.35 | 24.35 | +0.15 (+0.62%) | 16,950,000 |
24 Apr 2023 | INR | 23.55 | 24.4 | 23.3 | 24.2 | 24.2 | +0.85 (+3.64%) | 12,800,000 |
21 Apr 2023 | INR | 23.7 | 23.9 | 23.15 | 23.35 | 23.35 | -0.5 (-2.10%) | 6,380,000 |
20 Apr 2023 | INR | 24.2 | 24.2 | 23.7 | 23.85 | 23.85 | -0.2 (-0.83%) | 6,490,000 |
19 Apr 2023 | INR | 24 | 24.95 | 24 | 24.05 | 24.05 | -0.15 (-0.62%) | 13,870,000 |
18 Apr 2023 | INR | 24.5 | 24.75 | 23.9 | 24.2 | 24.2 | -0.3 (-1.22%) | 17,260,000 |
17 Apr 2023 | INR | 23.75 | 24.85 | 23.45 | 24.5 | 24.5 | +0.95 (+4.03%) | 26,130,000 |
13 Apr 2023 | INR | 22.85 | 23.8 | 22.75 | 23.55 | 23.55 | +0.75 (+3.29%) | 11,210,000 |
12 Apr 2023 | INR | 23.05 | 23.2 | 22.75 | 22.8 | 22.8 | -0.2 (-0.87%) | 4,230,000 |
11 Apr 2023 | INR | 22.8 | 23.5 | 22.75 | 23 | 23 | +0.35 (+1.55%) | 10,810,000 |
10 Apr 2023 | INR | 22.9 | 23.1 | 22.5 | 22.65 | 22.65 | -0.25 (-1.09%) | 5,320,000 |
6 Apr 2023 | INR | 22.8 | 23.5 | 22.6 | 22.9 | 22.9 | +0.05 (+0.22%) | 10,140,000 |
5 Apr 2023 | INR | 23.25 | 23.25 | 22.7 | 22.85 | 22.85 | -0.35 (-1.51%) | 5,870,000 |
3 Apr 2023 | INR | 22.6 | 23.45 | 22.25 | 23.2 | 23.2 | +0.75 (+3.34%) | 12,030,000 |
31 Mar 2023 | INR | 22.95 | 23.15 | 22.1 | 22.45 | 22.45 | -0.3 (-1.32%) | 10,920,000 |
29 Mar 2023 | INR | 21.1 | 23 | 20.9 | 22.75 | 22.75 | +1.65 (+7.82%) | 19,040,000 |
28 Mar 2023 | INR | 21.75 | 21.9 | 20.85 | 21.1 | 21.1 | -0.5 (-2.31%) | 8,280,000 |
27 Mar 2023 | INR | 22.3 | 22.35 | 21.4 | 21.6 | 21.6 | -0.7 (-3.14%) | 6,800,000 |
24 Mar 2023 | INR | 22.95 | 23.1 | 22.05 | 22.3 | 22.3 | -0.65 (-2.83%) | 6,630,000 |
23 Mar 2023 | INR | 23.1 | 23.3 | 22.8 | 22.95 | 22.95 | -0.3 (-1.29%) | 6,200,000 |
22 Mar 2023 | INR | 23 | 23.85 | 23 | 23.25 | 23.25 | +0.15 (+0.65%) | 8,710,000 |
21 Mar 2023 | INR | 23 | 23.35 | 22.75 | 23.1 | 23.1 | +0.25 (+1.09%) | 8,750,000 |
20 Mar 2023 | INR | 23 | 23.5 | 21.6 | 22.85 | 22.85 | -0.15 (-0.65%) | 9,280,000 |
17 Mar 2023 | INR | 23.7 | 23.7 | 22.7 | 23 | 23 | -0.1 (-0.43%) | 11,050,000 |
16 Mar 2023 | INR | 22.95 | 23.3 | 22.35 | 23.1 | 23.1 | +0.05 (+0.22%) | 14,090,000 |
15 Mar 2023 | INR | 23.6 | 23.7 | 22.85 | 23.05 | 23.05 | +0.2 (+0.88%) | 9,170,000 |
14 Mar 2023 | INR | 23.8 | 24 | 22.65 | 22.85 | 22.85 | -0.95 (-3.99%) | 14,780,000 |
13 Mar 2023 | INR | 24.3 | 24.7 | 23.6 | 23.8 | 23.8 | -0.85 (-3.45%) | 8,180,000 |
10 Mar 2023 | INR | 24.75 | 24.85 | 24.25 | 24.65 | 24.65 | -0.25 (-1.00%) | 7,370,000 |