Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 52.3 | 52.8 | 51.2 | 51.75 | 51.75 | -0.55 (-1.05%) | 136,841 |
10 Apr 2024 | INR | 52.2 | 53.5 | 51.4 | 52.3 | 52.3 | +0.15 (+0.29%) | 173,692 |
9 Apr 2024 | INR | 53 | 53.95 | 51.85 | 52.15 | 52.15 | -0.55 (-1.04%) | 195,883 |
8 Apr 2024 | INR | 56 | 57 | 52.55 | 52.7 | 52.7 | -2.6 (-4.70%) | 290,949 |
5 Apr 2024 | INR | 55.9 | 56.25 | 54.6 | 55.3 | 55.3 | +0.25 (+0.45%) | 323,955 |
4 Apr 2024 | INR | 56.95 | 57.65 | 54.5 | 55.05 | 55.05 | +0.1 (+0.18%) | 670,221 |
3 Apr 2024 | INR | 54.95 | 54.95 | 53.8 | 54.95 | 54.95 | +2.6 (+4.97%) | 196,093 |
2 Apr 2024 | INR | 51.55 | 52.35 | 51.35 | 52.35 | 52.35 | +2.45 (+4.91%) | 101,827 |
1 Apr 2024 | INR | 49.15 | 49.9 | 48.2 | 49.9 | 49.9 | +2.35 (+4.94%) | 37,583 |
28 Mar 2024 | INR | 49.4 | 50.7 | 47 | 47.55 | 47.55 | -1.8 (-3.65%) | 282,627 |
27 Mar 2024 | INR | 51.15 | 52.3 | 48.95 | 49.35 | 49.35 | -2.15 (-4.17%) | 434,641 |
26 Mar 2024 | INR | 53.9 | 53.9 | 51.3 | 51.5 | 51.5 | -1.3 (-2.46%) | 183,576 |
22 Mar 2024 | INR | 52.5 | 53.8 | 52.2 | 52.8 | 52.8 | -0.65 (-1.22%) | 291,845 |
21 Mar 2024 | INR | 52.9 | 53.6 | 51.15 | 53.45 | 53.45 | +2.4 (+4.70%) | 428,758 |
20 Mar 2024 | INR | 49.8 | 51.1 | 48.9 | 51.05 | 51.05 | +2.35 (+4.83%) | 552,156 |
19 Mar 2024 | INR | 47.9 | 49.2 | 47.4 | 48.7 | 48.7 | +0.8 (+1.67%) | 334,026 |
18 Mar 2024 | INR | 45 | 47.9 | 44.95 | 47.9 | 47.9 | +2.25 (+4.93%) | 308,240 |
15 Mar 2024 | INR | 46.05 | 48.2 | 44.05 | 45.65 | 45.65 | -0.4 (-0.87%) | 523,805 |
14 Mar 2024 | INR | 43.55 | 47.5 | 43.5 | 46.05 | 46.05 | +0.3 (+0.66%) | 698,704 |
13 Mar 2024 | INR | 46.35 | 48.4 | 45.75 | 45.75 | 45.75 | -2.4 (-4.98%) | 341,732 |
12 Mar 2024 | INR | 51.65 | 51.65 | 48.15 | 48.15 | 48.15 | -2.5 (-4.94%) | 299,754 |
11 Mar 2024 | INR | 53.55 | 54 | 50.25 | 50.65 | 50.65 | -1.8 (-3.43%) | 315,493 |
7 Mar 2024 | INR | 53 | 53.9 | 51.9 | 52.45 | 52.45 | -0.35 (-0.66%) | 270,875 |
6 Mar 2024 | INR | 55.8 | 55.8 | 51.15 | 52.8 | 52.8 | -1 (-1.86%) | 363,517 |
5 Mar 2024 | INR | 54.35 | 54.75 | 52.65 | 53.8 | 53.8 | -0.25 (-0.46%) | 378,555 |
4 Mar 2024 | INR | 53.7 | 55.8 | 52.35 | 54.05 | 54.05 | -1.3 (-2.35%) | 328,595 |
1 Mar 2024 | INR | 53.1 | 55.4 | 53.1 | 55.35 | 55.35 | +2.55 (+4.83%) | 283,023 |
29 Feb 2024 | INR | 53.6 | 54.95 | 52.15 | 52.8 | 52.8 | -2.1 (-3.83%) | 916,163 |
28 Feb 2024 | INR | 56.95 | 58.3 | 53.9 | 54.9 | 54.9 | -1.8 (-3.17%) | 451,519 |
27 Feb 2024 | INR | 57.55 | 58.55 | 56.1 | 56.7 | 56.7 | -0.85 (-1.48%) | 362,133 |