Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 28.01 | 28.25 | 27.85 | 28.16 | 28.16 | +0.19 (+0.68%) | 4,394,615 |
21 Apr 2023 | INR | 28.01 | 28.28 | 27.75 | 27.97 | 27.97 | +0.18 (+0.65%) | 5,052,195 |
20 Apr 2023 | INR | 28.19 | 28.4 | 27.75 | 27.79 | 27.79 | -0.06 (-0.22%) | 7,193,527 |
19 Apr 2023 | INR | 28.4 | 28.49 | 27.81 | 27.85 | 27.85 | -0.49 (-1.73%) | 12,380,720 |
18 Apr 2023 | INR | 28.4 | 28.75 | 28.02 | 28.34 | 28.34 | +0.16 (+0.57%) | 9,031,716 |
17 Apr 2023 | INR | 28.7 | 29.8 | 27.56 | 28.18 | 28.18 | -1.41 (-4.77%) | 42,580,680 |
13 Apr 2023 | INR | 30.03 | 30.03 | 29.48 | 29.59 | 29.59 | -0.57 (-1.89%) | 7,126,674 |
12 Apr 2023 | INR | 30 | 30.21 | 29.8 | 30.16 | 30.16 | +0.25 (+0.84%) | 2,036,527 |
11 Apr 2023 | INR | 30.26 | 30.28 | 29.76 | 29.91 | 29.91 | -0.29 (-0.96%) | 3,013,481 |
10 Apr 2023 | INR | 30.19 | 30.25 | 29.91 | 30.2 | 30.2 | +0.19 (+0.63%) | 1,586,566 |
6 Apr 2023 | INR | 30.2 | 30.2 | 29.91 | 30.01 | 30.01 | -0.13 (-0.43%) | 2,097,596 |
5 Apr 2023 | INR | 29.82 | 30.58 | 29.71 | 30.14 | 30.14 | +0.32 (+1.07%) | 2,583,121 |
3 Apr 2023 | INR | 29.69 | 30.29 | 29.34 | 29.82 | 29.82 | -0.02 (-0.07%) | 2,672,664 |
31 Mar 2023 | INR | 29.22 | 29.9 | 28.79 | 29.84 | 29.84 | +0.62 (+2.12%) | 3,601,498 |
29 Mar 2023 | INR | 29.8 | 29.89 | 28.85 | 29.22 | 29.22 | +0.31 (+1.07%) | 2,587,327 |
28 Mar 2023 | INR | 29.43 | 29.43 | 28.89 | 28.91 | 28.91 | -0.26 (-0.89%) | 3,667,253 |
27 Mar 2023 | INR | 29.37 | 29.46 | 29.01 | 29.17 | 29.17 | +0.01 (+0.03%) | 1,824,541 |
24 Mar 2023 | INR | 29.25 | 29.6 | 29.1 | 29.16 | 29.16 | -0.01 (-0.03%) | 2,815,280 |
23 Mar 2023 | INR | 30.35 | 30.35 | 29.07 | 29.17 | 29.17 | -0.28 (-0.95%) | 4,287,575 |
22 Mar 2023 | INR | 30.2 | 30.2 | 29.4 | 29.45 | 29.45 | +0.11 (+0.37%) | 2,136,510 |
21 Mar 2023 | INR | 30.4 | 30.4 | 29.25 | 29.34 | 29.34 | -0.19 (-0.64%) | 3,683,962 |
20 Mar 2023 | INR | 30.03 | 30.03 | 29.03 | 29.53 | 29.53 | -0.45 (-1.50%) | 5,463,236 |
17 Mar 2023 | INR | 29.96 | 30.29 | 29.88 | 29.98 | 29.98 | +0.21 (+0.71%) | 2,881,765 |
16 Mar 2023 | INR | 30.13 | 30.13 | 29.6 | 29.77 | 29.77 | -0.18 (-0.60%) | 3,408,586 |
15 Mar 2023 | INR | 30.25 | 30.49 | 29.9 | 29.95 | 29.95 | -0.09 (-0.30%) | 2,231,236 |
14 Mar 2023 | INR | 30.8 | 30.8 | 29.9 | 30.04 | 30.04 | -0.49 (-1.60%) | 6,140,040 |
13 Mar 2023 | INR | 30.91 | 31.29 | 30.45 | 30.53 | 30.53 | -0.33 (-1.07%) | 3,374,180 |
10 Mar 2023 | INR | 31.14 | 31.14 | 30.55 | 30.86 | 30.86 | -0.18 (-0.58%) | 2,143,827 |
9 Mar 2023 | INR | 31.34 | 31.5 | 31.02 | 31.04 | 31.04 | -0.21 (-0.67%) | 1,309,985 |
8 Mar 2023 | INR | 31.38 | 31.38 | 31.06 | 31.25 | 31.25 | -0.17 (-0.54%) | 4,140,640 |