Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 8.48 | 8.48 | 8.21 | 8.45 | 8.45 | +0.26 (+3.17%) | 20,604 |
21 Apr 2023 | INR | 8.3 | 8.49 | 8.12 | 8.19 | 8.19 | +0.06 (+0.74%) | 7,879 |
20 Apr 2023 | INR | 8.06 | 8.38 | 8.01 | 8.13 | 8.13 | +0.07 (+0.87%) | 11,188 |
19 Apr 2023 | INR | 8.23 | 8.76 | 8 | 8.06 | 8.06 | -0.34 (-4.05%) | 24,673 |
18 Apr 2023 | INR | 8.56 | 8.56 | 8.11 | 8.4 | 8.4 | -0.16 (-1.87%) | 10,371 |
17 Apr 2023 | INR | 7.7 | 8.79 | 7.33 | 8.56 | 8.56 | +0.55 (+6.87%) | 81,133 |
13 Apr 2023 | INR | 7.8 | 8.38 | 7.5 | 8.01 | 8.01 | +0.21 (+2.69%) | 21,367 |
12 Apr 2023 | INR | 9.2 | 9.22 | 7.72 | 7.8 | 7.8 | -0.63 (-7.47%) | 80,073 |
11 Apr 2023 | INR | 8.42 | 8.43 | 8.25 | 8.43 | 8.43 | +0.76 (+9.91%) | 29,952 |
10 Apr 2023 | INR | 7.65 | 7.67 | 7.41 | 7.67 | 7.67 | +0.36 (+4.92%) | 40,267 |
6 Apr 2023 | INR | 7.02 | 7.31 | 7.02 | 7.31 | 7.31 | +0.34 (+4.88%) | 22,167 |
5 Apr 2023 | INR | 6.94 | 7 | 6.75 | 6.97 | 6.97 | +0.28 (+4.19%) | 22,418 |
3 Apr 2023 | INR | 6.37 | 6.69 | 6.35 | 6.69 | 6.69 | +0.31 (+4.86%) | 39,272 |
31 Mar 2023 | INR | 6.08 | 6.38 | 6 | 6.38 | 6.38 | +0.3 (+4.93%) | 114,766 |
29 Mar 2023 | INR | 6.5 | 6.57 | 6.08 | 6.08 | 6.08 | -0.32 (-5%) | 111,807 |
28 Mar 2023 | INR | 6.75 | 6.75 | 6.39 | 6.4 | 6.4 | -0.32 (-4.76%) | 41,374 |
27 Mar 2023 | INR | 7.2 | 7.2 | 6.65 | 6.72 | 6.72 | -0.19 (-2.75%) | 24,121 |
24 Mar 2023 | INR | 7.1 | 7.1 | 6.87 | 6.91 | 6.91 | -0.04 (-0.58%) | 16,642 |
23 Mar 2023 | INR | 7 | 7.25 | 6.85 | 6.95 | 6.95 | +0.04 (+0.58%) | 43,299 |
22 Mar 2023 | INR | 6.99 | 6.99 | 6.83 | 6.91 | 6.91 | +0.06 (+0.88%) | 30,703 |
21 Mar 2023 | INR | 6.9 | 7.07 | 6.8 | 6.85 | 6.85 | -0.15 (-2.14%) | 64,062 |
20 Mar 2023 | INR | 7.39 | 7.39 | 6.85 | 7 | 7 | -0.1 (-1.41%) | 36,461 |
17 Mar 2023 | INR | 6.82 | 7.29 | 6.7 | 7.1 | 7.1 | +0.09 (+1.28%) | 37,604 |
16 Mar 2023 | INR | 7.71 | 7.71 | 6.89 | 7.01 | 7.01 | -0.64 (-8.37%) | 88,267 |
15 Mar 2023 | INR | 8.7 | 8.7 | 7.65 | 7.65 | 7.65 | -0.84 (-9.89%) | 74,735 |
14 Mar 2023 | INR | 8.45 | 8.59 | 8.3 | 8.49 | 8.49 | -0.06 (-0.70%) | 8,959 |
13 Mar 2023 | INR | 9.01 | 9.16 | 8.43 | 8.55 | 8.55 | -0.46 (-5.11%) | 45,462 |
10 Mar 2023 | INR | 9 | 9.17 | 9 | 9.01 | 9.01 | -0.03 (-0.33%) | 9,957 |
9 Mar 2023 | INR | 9.7 | 9.7 | 8.35 | 9.04 | 9.04 | -0.13 (-1.42%) | 44,738 |
8 Mar 2023 | INR | 9.8 | 9.8 | 8.99 | 9.17 | 9.17 | +0.17 (+1.89%) | 85,528 |