Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 56 | 57.1 | 55.15 | 55.35 | 55.35 | -0.95 (-1.69%) | 1,195,601 |
10 Apr 2024 | INR | 57.15 | 58.9 | 55.3 | 56.3 | 56.3 | -0.85 (-1.49%) | 2,090,274 |
9 Apr 2024 | INR | 59.5 | 59.6 | 56.75 | 57.15 | 57.15 | -1.95 (-3.30%) | 2,165,791 |
8 Apr 2024 | INR | 60 | 60.7 | 58.8 | 59.1 | 59.1 | -0.75 (-1.25%) | 1,975,209 |
5 Apr 2024 | INR | 59.3 | 60.7 | 58.8 | 59.85 | 59.85 | +0.35 (+0.59%) | 1,874,969 |
4 Apr 2024 | INR | 60.8 | 61.3 | 58.65 | 59.5 | 59.5 | -0.3 (-0.50%) | 1,910,313 |
3 Apr 2024 | INR | 59.5 | 60.3 | 58.1 | 59.8 | 59.8 | +2.35 (+4.09%) | 2,449,530 |
2 Apr 2024 | INR | 57.05 | 58.2 | 56.15 | 57.45 | 57.45 | +1 (+1.77%) | 1,408,473 |
1 Apr 2024 | INR | 54.4 | 56.45 | 54.2 | 56.45 | 56.45 | +2.65 (+4.93%) | 1,296,927 |
28 Mar 2024 | INR | 52.5 | 54.85 | 52.5 | 53.8 | 53.8 | +1.55 (+2.97%) | 2,929,381 |
27 Mar 2024 | INR | 54.2 | 54.9 | 51.8 | 52.25 | 52.25 | -1.85 (-3.42%) | 1,784,160 |
26 Mar 2024 | INR | 56.4 | 56.4 | 53.85 | 54.1 | 54.1 | -2.25 (-3.99%) | 1,371,151 |
22 Mar 2024 | INR | 55.7 | 57.5 | 55.55 | 56.35 | 56.35 | +0.65 (+1.17%) | 1,503,736 |
21 Mar 2024 | INR | 55.95 | 57.25 | 54.8 | 55.7 | 55.7 | -0.25 (-0.45%) | 2,051,687 |
20 Mar 2024 | INR | 57.1 | 58.75 | 55.95 | 55.95 | 55.95 | -2.95 (-5.01%) | 3,167,221 |
19 Mar 2024 | INR | 62 | 62 | 58.9 | 58.9 | 58.9 | -3.1 (-5%) | 2,369,595 |
18 Mar 2024 | INR | 64 | 66 | 61.2 | 62 | 62 | -1.75 (-2.75%) | 2,410,274 |
15 Mar 2024 | INR | 64.4 | 64.4 | 61.6 | 63.75 | 63.75 | +2.4 (+3.91%) | 6,576,646 |
14 Mar 2024 | INR | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | +2.9 (+4.96%) | 2,210,587 |
13 Mar 2024 | INR | 62.95 | 63.2 | 57.5 | 58.45 | 58.45 | -2.05 (-3.39%) | 5,390,422 |
12 Mar 2024 | INR | 58.65 | 61 | 55.4 | 60.5 | 60.5 | +2.2 (+3.77%) | 5,079,776 |
11 Mar 2024 | INR | 61.9 | 62.9 | 58.25 | 58.3 | 58.3 | -3 (-4.89%) | 2,367,077 |
7 Mar 2024 | INR | 57 | 62 | 56.2 | 61.3 | 61.3 | +2.15 (+3.63%) | 4,575,519 |
6 Mar 2024 | INR | 59.7 | 60.9 | 59.15 | 59.15 | 59.15 | -3.1 (-4.98%) | 1,868,794 |
5 Mar 2024 | INR | 66.5 | 66.5 | 62.25 | 62.25 | 62.25 | -3.25 (-4.96%) | 6,641,100 |
4 Mar 2024 | INR | 64.5 | 66.35 | 64 | 65.5 | 65.5 | +4.9 (+8.09%) | 9,642,646 |
1 Mar 2024 | INR | 57.9 | 60.6 | 57.9 | 60.6 | 60.6 | +2.85 (+4.94%) | 10,118,547 |
29 Feb 2024 | INR | 58.4 | 59.1 | 57 | 57.75 | 57.75 | +0.1 (+0.17%) | 2,835,816 |
28 Feb 2024 | INR | 55.7 | 58.35 | 55.3 | 57.65 | 57.65 | +2.05 (+3.69%) | 5,932,969 |
27 Feb 2024 | INR | 55.25 | 56.2 | 55.05 | 55.6 | 55.6 | +0.05 (+0.09%) | 2,178,529 |