Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 37.4 | 38.1 | 36.45 | 36.65 | 36.65 | -1.25 (-3.30%) | 1,683,456 |
10 Apr 2024 | INR | 39 | 39.35 | 37.65 | 37.9 | 37.9 | -1.15 (-2.94%) | 2,236,572 |
9 Apr 2024 | INR | 39.55 | 40.7 | 38.7 | 39.05 | 39.05 | -0.3 (-0.76%) | 3,382,048 |
8 Apr 2024 | INR | 39.75 | 40.75 | 38.9 | 39.35 | 39.35 | -0.25 (-0.63%) | 5,850,099 |
5 Apr 2024 | INR | 36.4 | 39.9 | 35.6 | 39.6 | 39.6 | +3.3 (+9.09%) | 9,609,978 |
4 Apr 2024 | INR | 37 | 37.95 | 35.65 | 36.3 | 36.3 | -0.3 (-0.82%) | 2,492,178 |
3 Apr 2024 | INR | 35.25 | 37.15 | 35.2 | 36.6 | 36.6 | +1.05 (+2.95%) | 3,530,000 |
2 Apr 2024 | INR | 34.7 | 36.1 | 34.65 | 35.55 | 35.55 | +1.15 (+3.34%) | 4,650,000 |
1 Apr 2024 | INR | 33.45 | 34.4 | 33.25 | 34.4 | 34.4 | +1.6 (+4.88%) | 730,960 |
28 Mar 2024 | INR | 34.5 | 35.1 | 32.45 | 32.8 | 32.8 | -1.15 (-3.39%) | 3,620,529 |
27 Mar 2024 | INR | 32.5 | 33.95 | 32.4 | 33.95 | 33.95 | +1.6 (+4.95%) | 4,419,504 |
26 Mar 2024 | INR | 33.5 | 33.9 | 32 | 32.35 | 32.35 | -1.1 (-3.29%) | 2,659,859 |
22 Mar 2024 | INR | 33.75 | 34.4 | 33.2 | 33.45 | 33.45 | -0.3 (-0.89%) | 2,535,053 |
21 Mar 2024 | INR | 32.55 | 33.75 | 32.55 | 33.75 | 33.75 | +1.6 (+4.98%) | 2,763,839 |
20 Mar 2024 | INR | 32.55 | 33 | 31.2 | 32.15 | 32.15 | -0.25 (-0.77%) | 2,721,899 |
19 Mar 2024 | INR | 33.55 | 34.35 | 32.25 | 32.4 | 32.4 | -1.55 (-4.57%) | 3,023,979 |
18 Mar 2024 | INR | 33.5 | 34.85 | 33.5 | 33.95 | 33.95 | +0.75 (+2.26%) | 2,182,466 |
15 Mar 2024 | INR | 34.05 | 35.4 | 33 | 33.2 | 33.2 | -1.2 (-3.49%) | 2,742,564 |
14 Mar 2024 | INR | 32.8 | 34.45 | 31.2 | 34.4 | 34.4 | +1.55 (+4.72%) | 4,232,495 |
13 Mar 2024 | INR | 36.55 | 37.35 | 32.85 | 32.85 | 32.85 | -3.65 (-10%) | 6,402,414 |
12 Mar 2024 | INR | 38.65 | 38.8 | 35.95 | 36.5 | 36.5 | -2.3 (-5.93%) | 4,605,319 |
11 Mar 2024 | INR | 40.7 | 40.7 | 38.3 | 38.8 | 38.8 | -1.75 (-4.32%) | 2,813,708 |
7 Mar 2024 | INR | 41.4 | 41.55 | 40.45 | 40.55 | 40.55 | -0.1 (-0.25%) | 3,424,441 |
6 Mar 2024 | INR | 42.45 | 42.45 | 39.15 | 40.65 | 40.65 | -1.8 (-4.24%) | 6,820,000 |
5 Mar 2024 | INR | 42.2 | 43 | 41.55 | 42.45 | 42.45 | +0.2 (+0.47%) | 3,220,000 |
4 Mar 2024 | INR | 44 | 44.1 | 42 | 42.25 | 42.25 | -1.55 (-3.54%) | 3,340,000 |
1 Mar 2024 | INR | 43.55 | 44.4 | 43.35 | 43.8 | 43.8 | +0.85 (+1.98%) | 3,058,644 |
29 Feb 2024 | INR | 43.4 | 43.85 | 41.8 | 42.95 | 42.95 | -0.5 (-1.15%) | 4,392,043 |
28 Feb 2024 | INR | 45.15 | 46.5 | 43.1 | 43.45 | 43.45 | -1.7 (-3.77%) | 7,146,782 |
27 Feb 2024 | INR | 44.5 | 47.2 | 44.3 | 45.15 | 45.15 | +0.4 (+0.89%) | 9,051,478 |