Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 32.35 | 32.5 | 30.9 | 31.35 | 31.35 | -0.65 (-2.03%) | 54,764 |
10 Apr 2024 | INR | 30.9 | 32.95 | 30.25 | 32 | 32 | +1.25 (+4.07%) | 230,515 |
9 Apr 2024 | INR | 30.15 | 31.45 | 29.6 | 30.75 | 30.75 | +0.6 (+1.99%) | 231,330 |
8 Apr 2024 | INR | 30.1 | 31.3 | 29.55 | 30.15 | 30.15 | -0.25 (-0.82%) | 85,983 |
5 Apr 2024 | INR | 30.35 | 31.2 | 29.3 | 30.4 | 30.4 | +0.45 (+1.50%) | 143,677 |
4 Apr 2024 | INR | 30.55 | 30.55 | 29.2 | 29.95 | 29.95 | +0.2 (+0.67%) | 54,579 |
3 Apr 2024 | INR | 28.6 | 30.55 | 28.6 | 29.75 | 29.75 | +1.1 (+3.84%) | 194,330 |
2 Apr 2024 | INR | 28.05 | 29.3 | 28.05 | 28.65 | 28.65 | +0.4 (+1.42%) | 48,753 |
1 Apr 2024 | INR | 27.05 | 28.65 | 26.6 | 28.25 | 28.25 | +1.55 (+5.81%) | 72,001 |
28 Mar 2024 | INR | 26.2 | 27.9 | 25.8 | 26.7 | 26.7 | +0.15 (+0.56%) | 251,362 |
27 Mar 2024 | INR | 26.65 | 28.6 | 25.6 | 26.55 | 26.55 | +0.3 (+1.14%) | 228,077 |
26 Mar 2024 | INR | 27.9 | 27.9 | 25.65 | 26.25 | 26.25 | -1.4 (-5.06%) | 121,235 |
22 Mar 2024 | INR | 28.25 | 29 | 27.15 | 27.65 | 27.65 | -0.65 (-2.30%) | 150,132 |
21 Mar 2024 | INR | 26.8 | 29.35 | 26.15 | 28.3 | 28.3 | +1.5 (+5.60%) | 321,790 |
20 Mar 2024 | INR | 26.5 | 28 | 25.4 | 26.8 | 26.8 | +0.25 (+0.94%) | 195,002 |
19 Mar 2024 | INR | 27.35 | 27.35 | 26.2 | 26.55 | 26.55 | -0.75 (-2.75%) | 26,422 |
18 Mar 2024 | INR | 26.65 | 27.45 | 26.15 | 27.3 | 27.3 | +0.65 (+2.44%) | 16,633 |
15 Mar 2024 | INR | 27.15 | 28.2 | 25.6 | 26.65 | 26.65 | -0.7 (-2.56%) | 77,035 |
14 Mar 2024 | INR | 25.7 | 28.25 | 25.7 | 27.35 | 27.35 | +1.05 (+3.99%) | 59,413 |
13 Mar 2024 | INR | 28.55 | 29.6 | 25.65 | 26.3 | 26.3 | -2.6 (-9.00%) | 109,505 |
12 Mar 2024 | INR | 31.25 | 31.9 | 28.5 | 28.9 | 28.9 | -2.35 (-7.52%) | 220,338 |
11 Mar 2024 | INR | 31.9 | 32.7 | 29.55 | 31.25 | 31.25 | +0.05 (+0.16%) | 204,776 |
7 Mar 2024 | INR | 32.5 | 32.75 | 30.8 | 31.2 | 31.2 | -1.25 (-3.85%) | 118,649 |
6 Mar 2024 | INR | 32.05 | 32.95 | 30.15 | 32.45 | 32.45 | +0.65 (+2.04%) | 191,001 |
5 Mar 2024 | INR | 33.35 | 34.3 | 31.25 | 31.8 | 31.8 | -1.7 (-5.07%) | 295,394 |
4 Mar 2024 | INR | 33.8 | 34.5 | 31 | 33.5 | 33.5 | +0.3 (+0.90%) | 389,222 |
1 Mar 2024 | INR | 34.85 | 35.4 | 32.75 | 33.2 | 33.2 | -0.55 (-1.63%) | 418,106 |
29 Feb 2024 | INR | 29.95 | 34.3 | 27.2 | 33.75 | 33.75 | +3.45 (+11.39%) | 853,530 |
28 Feb 2024 | INR | 33.5 | 34.7 | 29.05 | 30.3 | 30.3 | -2.9 (-8.73%) | 290,401 |
27 Feb 2024 | INR | 34.2 | 34.4 | 32.8 | 33.2 | 33.2 | -1 (-2.92%) | 65,810 |