Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | INR | 19.1 | 20.15 | 19.05 | 19.55 | 19.55 | +0.55 (+2.89%) | 3,590,000 |
25 Apr 2023 | INR | 18.9 | 19.55 | 18.9 | 19 | 19 | +0.1 (+0.53%) | 1,230,000 |
24 Apr 2023 | INR | 18.75 | 19.2 | 18.65 | 18.9 | 18.9 | +0.1 (+0.53%) | 890,400 |
21 Apr 2023 | INR | 19.05 | 19.2 | 18.5 | 18.8 | 18.8 | -0.3 (-1.57%) | 1,460,000 |
20 Apr 2023 | INR | 19.45 | 19.6 | 18.9 | 19.1 | 19.1 | -0.25 (-1.29%) | 1,170,000 |
19 Apr 2023 | INR | 19.1 | 19.95 | 19 | 19.35 | 19.35 | +0.4 (+2.11%) | 2,690,000 |
18 Apr 2023 | INR | 19.1 | 19.4 | 18.8 | 18.95 | 18.95 | -0.05 (-0.26%) | 1,310,000 |
17 Apr 2023 | INR | 19.05 | 19.3 | 18.8 | 19 | 19 | 0.0 (0.0%) | 981,560 |
13 Apr 2023 | INR | 18.95 | 19.15 | 18.75 | 19 | 19 | +0.05 (+0.26%) | 637,170 |
12 Apr 2023 | INR | 19 | 19.6 | 18.85 | 18.95 | 18.95 | 0.0 (0.0%) | 1,800,000 |
11 Apr 2023 | INR | 18.9 | 19.2 | 18.75 | 18.95 | 18.95 | +0.2 (+1.07%) | 745,920 |
10 Apr 2023 | INR | 19.35 | 19.45 | 18.65 | 18.75 | 18.75 | -0.5 (-2.60%) | 1,010,000 |
6 Apr 2023 | INR | 19.15 | 19.7 | 19 | 19.25 | 19.25 | +0.15 (+0.79%) | 1,490,000 |
5 Apr 2023 | INR | 18.75 | 19.3 | 18.7 | 19.1 | 19.1 | +0.45 (+2.41%) | 1,470,000 |
3 Apr 2023 | INR | 18.15 | 19.05 | 18.15 | 18.65 | 18.65 | +0.6 (+3.32%) | 1,780,000 |
31 Mar 2023 | INR | 18.8 | 18.8 | 17.75 | 18.05 | 18.05 | -0.5 (-2.70%) | 1,730,000 |
29 Mar 2023 | INR | 17.1 | 18.85 | 17.05 | 18.55 | 18.55 | +1.45 (+8.48%) | 4,020,000 |
28 Mar 2023 | INR | 17.2 | 17.35 | 16.6 | 17.1 | 17.1 | -0.1 (-0.58%) | 1,990,000 |
27 Mar 2023 | INR | 18.2 | 18.25 | 16.85 | 17.2 | 17.2 | -1.05 (-5.75%) | 2,220,000 |
24 Mar 2023 | INR | 18.75 | 19.05 | 18 | 18.25 | 18.25 | -0.55 (-2.93%) | 1,150,000 |
23 Mar 2023 | INR | 18.9 | 19.15 | 18.65 | 18.8 | 18.8 | -0.15 (-0.79%) | 1,130,000 |
22 Mar 2023 | INR | 18.9 | 19.7 | 18.85 | 18.95 | 18.95 | +0.05 (+0.26%) | 1,380,000 |
21 Mar 2023 | INR | 18.95 | 19.3 | 18.85 | 18.9 | 18.9 | 0.0 (0.0%) | 786,280 |
20 Mar 2023 | INR | 19.15 | 19.15 | 18.65 | 18.9 | 18.9 | -0.1 (-0.53%) | 454,310 |
17 Mar 2023 | INR | 19 | 19.2 | 18.9 | 19 | 19 | +0.05 (+0.26%) | 609,920 |
16 Mar 2023 | INR | 18.85 | 19.3 | 18.15 | 18.95 | 18.95 | +0.1 (+0.53%) | 1,240,000 |
15 Mar 2023 | INR | 19.25 | 19.4 | 18.6 | 18.85 | 18.85 | -0.2 (-1.05%) | 591,280 |
14 Mar 2023 | INR | 19.5 | 19.5 | 19 | 19.05 | 19.05 | -0.35 (-1.80%) | 902,630 |
13 Mar 2023 | INR | 20.35 | 20.4 | 19.3 | 19.4 | 19.4 | -0.85 (-4.20%) | 1,420,000 |
10 Mar 2023 | INR | 20.4 | 20.55 | 20.05 | 20.25 | 20.25 | -0.35 (-1.70%) | 938,280 |