Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2023 | INR | 26.15 | 26.85 | 26.1 | 26.65 | 26.65 | +0.25 (+0.95%) | 6,550,000 |
12 Apr 2023 | INR | 26.75 | 26.8 | 26.2 | 26.4 | 26.4 | -0.25 (-0.94%) | 5,600,000 |
11 Apr 2023 | INR | 26.7 | 26.9 | 26.1 | 26.65 | 26.65 | +0.75 (+2.90%) | 17,010,000 |
10 Apr 2023 | INR | 25.75 | 26.4 | 25.65 | 25.9 | 25.9 | +0.4 (+1.57%) | 8,290,000 |
6 Apr 2023 | INR | 25.5 | 25.85 | 25.3 | 25.5 | 25.5 | 0.0 (0.0%) | 9,310,000 |
5 Apr 2023 | INR | 25.15 | 25.6 | 25 | 25.5 | 25.5 | +0.5 (+2%) | 13,920,000 |
3 Apr 2023 | INR | 25.45 | 25.65 | 24.8 | 25 | 25 | -0.15 (-0.60%) | 10,840,000 |
31 Mar 2023 | INR | 24.8 | 25.25 | 24.5 | 25.15 | 25.15 | +0.95 (+3.93%) | 12,330,000 |
29 Mar 2023 | INR | 22.75 | 24.45 | 22.7 | 24.2 | 24.2 | +1.55 (+6.84%) | 24,920,000 |
28 Mar 2023 | INR | 23.5 | 23.7 | 22.5 | 22.65 | 22.65 | -0.7 (-3.00%) | 11,360,000 |
27 Mar 2023 | INR | 24.6 | 24.8 | 23.2 | 23.35 | 23.35 | -1.15 (-4.69%) | 20,160,000 |
24 Mar 2023 | INR | 24.85 | 25.75 | 24.15 | 24.5 | 24.5 | -0.3 (-1.21%) | 27,630,000 |
23 Mar 2023 | INR | 25.45 | 25.6 | 24.75 | 24.8 | 24.8 | -0.65 (-2.55%) | 10,390,000 |
22 Mar 2023 | INR | 25.45 | 26 | 25.25 | 25.45 | 25.45 | +0.25 (+0.99%) | 11,010,000 |
21 Mar 2023 | INR | 25.6 | 26.1 | 25 | 25.2 | 25.2 | -0.25 (-0.98%) | 11,440,000 |
20 Mar 2023 | INR | 26.95 | 26.95 | 24.9 | 25.45 | 25.45 | -1.15 (-4.32%) | 24,930,000 |
17 Mar 2023 | INR | 27.6 | 27.7 | 26.4 | 26.6 | 26.6 | -0.6 (-2.21%) | 11,130,000 |
16 Mar 2023 | INR | 26.5 | 27.7 | 26.1 | 27.2 | 27.2 | +0.35 (+1.30%) | 14,300,000 |
15 Mar 2023 | INR | 28 | 28.4 | 26.4 | 26.85 | 26.85 | -0.85 (-3.07%) | 9,380,000 |
14 Mar 2023 | INR | 28.2 | 28.25 | 27.4 | 27.7 | 27.7 | -0.5 (-1.77%) | 9,330,000 |
13 Mar 2023 | INR | 29.5 | 29.75 | 28 | 28.2 | 28.2 | -1.35 (-4.57%) | 9,580,000 |
10 Mar 2023 | INR | 29.4 | 30 | 29.15 | 29.55 | 29.55 | +0.05 (+0.17%) | 11,760,000 |
9 Mar 2023 | INR | 29.85 | 30.25 | 29.35 | 29.5 | 29.5 | -0.25 (-0.84%) | 14,380,000 |
8 Mar 2023 | INR | 30.3 | 30.55 | 29.5 | 29.75 | 29.75 | -0.9 (-2.94%) | 19,740,000 |
6 Mar 2023 | INR | 29.35 | 30.9 | 29.05 | 30.65 | 30.65 | +1.3 (+4.43%) | 46,120,000 |
3 Mar 2023 | INR | 28.55 | 30.15 | 28.35 | 29.35 | 29.35 | +0.7 (+2.44%) | 44,560,000 |
2 Mar 2023 | INR | 28.8 | 29.4 | 27.9 | 28.65 | 28.65 | 0.0 (0.0%) | 15,120,000 |
1 Mar 2023 | INR | 29.3 | 29.45 | 28.4 | 28.65 | 28.65 | -0.65 (-2.22%) | 15,530,000 |
28 Feb 2023 | INR | 29.9 | 30.05 | 29.05 | 29.3 | 29.3 | -0.1 (-0.34%) | 17,950,000 |
27 Feb 2023 | INR | 28.2 | 29.75 | 28.2 | 29.4 | 29.4 | +1.4 (+5%) | 24,350,000 |