Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | INR | 51.3 | 51.8 | 51.25 | 51.4 | 51.4 | -0.15 (-0.29%) | 805,391 |
26 Apr 2023 | INR | 51.75 | 52.15 | 51.4 | 51.55 | 51.55 | -0.4 (-0.77%) | 1,542,478 |
25 Apr 2023 | INR | 52.8 | 52.85 | 51.5 | 51.95 | 51.95 | -0.65 (-1.24%) | 1,721,638 |
24 Apr 2023 | INR | 53 | 53.25 | 52.4 | 52.6 | 52.6 | -0.4 (-0.75%) | 1,810,092 |
21 Apr 2023 | INR | 53.3 | 53.5 | 52.6 | 53 | 53 | -0.25 (-0.47%) | 804,634 |
20 Apr 2023 | INR | 53.3 | 53.6 | 52.6 | 53.25 | 53.25 | +0.25 (+0.47%) | 838,212 |
19 Apr 2023 | INR | 52.15 | 53.6 | 51.95 | 53 | 53 | +0.85 (+1.63%) | 1,339,328 |
18 Apr 2023 | INR | 53.4 | 53.8 | 51.75 | 52.15 | 52.15 | -1.35 (-2.52%) | 1,367,321 |
17 Apr 2023 | INR | 53.75 | 53.9 | 53.2 | 53.5 | 53.5 | -0.55 (-1.02%) | 651,971 |
13 Apr 2023 | INR | 53.45 | 55 | 53.05 | 54.05 | 54.05 | +0.45 (+0.84%) | 3,409,911 |
12 Apr 2023 | INR | 52.5 | 54.1 | 51.85 | 53.6 | 53.6 | +1.85 (+3.57%) | 3,924,050 |
11 Apr 2023 | INR | 53.1 | 53.1 | 51.3 | 51.75 | 51.75 | -1.15 (-2.17%) | 928,317 |
10 Apr 2023 | INR | 51.95 | 53.4 | 51.75 | 52.9 | 52.9 | +1.3 (+2.52%) | 2,017,452 |
6 Apr 2023 | INR | 51.35 | 52.2 | 50.95 | 51.6 | 51.6 | +0.5 (+0.98%) | 1,269,686 |
5 Apr 2023 | INR | 50.95 | 51.65 | 50.65 | 51.1 | 51.1 | +0.25 (+0.49%) | 1,223,579 |
4 Apr 2023 | INR | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.0 (0.0%) | 0 |
3 Apr 2023 | INR | 50.85 | 51.45 | 50.25 | 50.85 | 50.85 | +0.45 (+0.89%) | 1,146,144 |
31 Mar 2023 | INR | 51.6 | 51.8 | 50.15 | 50.4 | 50.4 | -0.8 (-1.56%) | 1,664,343 |
29 Mar 2023 | INR | 49.1 | 51.45 | 49.1 | 51.2 | 51.2 | +1.8 (+3.64%) | 1,742,316 |
28 Mar 2023 | INR | 49.75 | 50.8 | 48.3 | 49.4 | 49.4 | +0.4 (+0.82%) | 3,446,972 |
27 Mar 2023 | INR | 50.25 | 50.3 | 48.75 | 49 | 49 | -1.15 (-2.29%) | 1,996,813 |
24 Mar 2023 | INR | 52.25 | 52.4 | 49.95 | 50.15 | 50.15 | -2 (-3.84%) | 1,061,232 |
23 Mar 2023 | INR | 52.8 | 53.5 | 52.1 | 52.15 | 52.15 | -0.25 (-0.48%) | 1,135,432 |
22 Mar 2023 | INR | 50.35 | 52.8 | 50.35 | 52.4 | 52.4 | +2.1 (+4.17%) | 1,329,105 |
21 Mar 2023 | INR | 50.65 | 51.2 | 50 | 50.3 | 50.3 | -0.1 (-0.20%) | 1,292,876 |
20 Mar 2023 | INR | 51.95 | 52.15 | 50.15 | 50.4 | 50.4 | -1.65 (-3.17%) | 1,905,393 |
17 Mar 2023 | INR | 51.45 | 52.4 | 51.45 | 52.05 | 52.05 | +0.7 (+1.36%) | 1,309,158 |
16 Mar 2023 | INR | 50.85 | 52.3 | 50.35 | 51.35 | 51.35 | +0.6 (+1.18%) | 1,459,949 |
15 Mar 2023 | INR | 52.5 | 52.6 | 50.05 | 50.75 | 50.75 | -1.05 (-2.03%) | 966,444 |
14 Mar 2023 | INR | 51.95 | 52.2 | 51.45 | 51.8 | 51.8 | -0.05 (-0.10%) | 702,148 |