Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | INR | 27.79 | 27.8 | 27.55 | 27.76 | 27.76 | +0.13 (+0.47%) | 209,724 |
20 Apr 2023 | INR | 27.83 | 27.85 | 27.55 | 27.63 | 27.63 | -0.01 (-0.04%) | 267,990 |
19 Apr 2023 | INR | 28.48 | 28.48 | 27.62 | 27.64 | 27.64 | -0.51 (-1.81%) | 2,336,910 |
18 Apr 2023 | INR | 28.55 | 28.55 | 27.74 | 28.15 | 28.15 | +0.16 (+0.57%) | 142,671 |
17 Apr 2023 | INR | 29 | 29.98 | 27.45 | 27.99 | 27.99 | -1.38 (-4.70%) | 1,167,629 |
13 Apr 2023 | INR | 29.99 | 30 | 29.2 | 29.37 | 29.37 | -0.61 (-2.03%) | 154,653 |
12 Apr 2023 | INR | 29.87 | 30.02 | 29.56 | 29.98 | 29.98 | +0.25 (+0.84%) | 63,798 |
11 Apr 2023 | INR | 30.05 | 30.08 | 29.56 | 29.73 | 29.73 | -0.31 (-1.03%) | 239,147 |
10 Apr 2023 | INR | 29.8 | 30.09 | 29.75 | 30.04 | 30.04 | +0.25 (+0.84%) | 44,262 |
6 Apr 2023 | INR | 29.87 | 29.99 | 29.62 | 29.79 | 29.79 | -0.14 (-0.47%) | 45,956 |
5 Apr 2023 | INR | 29.63 | 30.02 | 29.51 | 29.93 | 29.93 | +0.35 (+1.18%) | 68,025 |
3 Apr 2023 | INR | 29.98 | 29.98 | 29.46 | 29.58 | 29.58 | -0.1 (-0.34%) | 42,097 |
31 Mar 2023 | INR | 28.91 | 29.75 | 28.91 | 29.68 | 29.68 | +0.77 (+2.66%) | 69,515 |
29 Mar 2023 | INR | 28.97 | 29.13 | 28.59 | 28.91 | 28.91 | +0.2 (+0.70%) | 102,405 |
28 Mar 2023 | INR | 28.98 | 29.37 | 28.65 | 28.71 | 28.71 | -0.26 (-0.90%) | 78,730 |
27 Mar 2023 | INR | 29.34 | 29.34 | 28.85 | 28.97 | 28.97 | +0.03 (+0.10%) | 36,608 |
24 Mar 2023 | INR | 29.47 | 29.48 | 28.9 | 28.94 | 28.94 | -0.1 (-0.34%) | 34,917 |
23 Mar 2023 | INR | 29.26 | 29.34 | 28.86 | 29.04 | 29.04 | -0.22 (-0.75%) | 48,818 |
22 Mar 2023 | INR | 29.54 | 29.9 | 29.16 | 29.26 | 29.26 | -0.04 (-0.14%) | 87,595 |
21 Mar 2023 | INR | 29.41 | 30.1 | 29.15 | 29.3 | 29.3 | -0.23 (-0.78%) | 230,878 |
20 Mar 2023 | INR | 29.8 | 29.84 | 29.19 | 29.53 | 29.53 | -0.19 (-0.64%) | 129,296 |
17 Mar 2023 | INR | 29.61 | 30.09 | 29.5 | 29.72 | 29.72 | +0.15 (+0.51%) | 227,627 |
16 Mar 2023 | INR | 30.04 | 30.04 | 29.34 | 29.57 | 29.57 | -0.16 (-0.54%) | 101,117 |
15 Mar 2023 | INR | 30.01 | 30.23 | 29.7 | 29.73 | 29.73 | -0.16 (-0.54%) | 140,222 |
14 Mar 2023 | INR | 30.67 | 30.67 | 29.7 | 29.89 | 29.89 | -0.36 (-1.19%) | 485,471 |
13 Mar 2023 | INR | 30.59 | 31.09 | 30.19 | 30.25 | 30.25 | -0.3 (-0.98%) | 3,888,444 |
10 Mar 2023 | INR | 30.99 | 30.99 | 30.34 | 30.55 | 30.55 | -0.28 (-0.91%) | 51,485 |
9 Mar 2023 | INR | 31.19 | 31.19 | 30.8 | 30.83 | 30.83 | -0.33 (-1.06%) | 66,317 |
8 Mar 2023 | INR | 31.29 | 31.29 | 30.87 | 31.16 | 31.16 | -0.19 (-0.61%) | 54,649 |
6 Mar 2023 | INR | 31.47 | 31.47 | 30.63 | 31.35 | 31.35 | +0.4 (+1.29%) | 151,426 |