Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 76.04 | 76.34 | 75.6 | 76.19 | 76.19 | -0.21 (-0.27%) | 31,997 |
21 Apr 2023 | INR | 76.79 | 76.79 | 76.03 | 76.4 | 76.4 | -0.39 (-0.51%) | 205,839 |
20 Apr 2023 | INR | 76.45 | 77.03 | 76.29 | 76.79 | 76.79 | +1.14 (+1.51%) | 32,969 |
19 Apr 2023 | INR | 76.46 | 76.69 | 75.36 | 75.65 | 75.65 | -0.61 (-0.80%) | 85,912 |
18 Apr 2023 | INR | 76.2 | 76.4 | 75.86 | 76.26 | 76.26 | -0.93 (-1.20%) | 263,574 |
17 Apr 2023 | INR | 76.85 | 77.47 | 75.8 | 77.19 | 77.19 | -0.22 (-0.28%) | 46,333 |
13 Apr 2023 | INR | 77.02 | 77.55 | 77.01 | 77.41 | 77.41 | +0.99 (+1.30%) | 93,464 |
12 Apr 2023 | INR | 76.9 | 77.35 | 76.37 | 76.42 | 76.42 | +0.08 (+0.10%) | 190,261 |
11 Apr 2023 | INR | 75.95 | 76.43 | 75.66 | 76.34 | 76.34 | +0.38 (+0.50%) | 1,159,217 |
10 Apr 2023 | INR | 76.25 | 76.28 | 75.27 | 75.96 | 75.96 | -0.01 (-0.01%) | 266,823 |
6 Apr 2023 | INR | 75.45 | 76.05 | 75.23 | 75.97 | 75.97 | +0.25 (+0.33%) | 49,281 |
5 Apr 2023 | INR | 75.02 | 76.45 | 74.4 | 75.72 | 75.72 | +2.72 (+3.73%) | 267,114 |
3 Apr 2023 | INR | 72.75 | 73.15 | 57.81 | 73 | 73 | -0.06 (-0.08%) | 65,845 |
31 Mar 2023 | INR | 72.35 | 73.25 | 72.35 | 73.06 | 73.06 | +1.2 (+1.67%) | 134,605 |
29 Mar 2023 | INR | 71.06 | 71.91 | 71.06 | 71.86 | 71.86 | +1.22 (+1.73%) | 41,722 |
28 Mar 2023 | INR | 71.11 | 71.48 | 70.56 | 70.64 | 70.64 | -0.32 (-0.45%) | 167,430 |
27 Mar 2023 | INR | 70.85 | 71.45 | 70.6 | 70.96 | 70.96 | -0.25 (-0.35%) | 52,678 |
24 Mar 2023 | INR | 71.47 | 71.47 | 70.82 | 71.21 | 71.21 | +0.41 (+0.58%) | 80,169 |
23 Mar 2023 | INR | 70.46 | 71.05 | 70.1 | 70.8 | 70.8 | +1.07 (+1.53%) | 114,767 |
22 Mar 2023 | INR | 69.59 | 69.9 | 69.02 | 69.73 | 69.73 | +0.18 (+0.26%) | 181,155 |
21 Mar 2023 | INR | 69.65 | 70.02 | 69.47 | 69.55 | 69.55 | -0.1 (-0.14%) | 120,611 |
20 Mar 2023 | INR | 69.1 | 70.6 | 69.1 | 69.65 | 69.65 | +1.4 (+2.05%) | 149,588 |
17 Mar 2023 | INR | 68.47 | 68.56 | 68.1 | 68.25 | 68.25 | -0.21 (-0.31%) | 29,678 |
16 Mar 2023 | INR | 67.61 | 68.99 | 67.6 | 68.46 | 68.46 | +0.99 (+1.47%) | 145,884 |
15 Mar 2023 | INR | 67.76 | 67.99 | 67.3 | 67.47 | 67.47 | +0.06 (+0.09%) | 71,293 |
14 Mar 2023 | INR | 67.06 | 68.2 | 67.01 | 67.41 | 67.41 | +1.87 (+2.85%) | 178,121 |
13 Mar 2023 | INR | 63.5 | 65.95 | 63.5 | 65.54 | 65.54 | +1.96 (+3.08%) | 218,214 |
10 Mar 2023 | INR | 64.76 | 64.76 | 63.06 | 63.58 | 63.58 | +0.05 (+0.08%) | 94,819 |
9 Mar 2023 | INR | 63.59 | 63.59 | 63.2 | 63.53 | 63.53 | -0.06 (-0.09%) | 124,364 |
8 Mar 2023 | INR | 64.13 | 64.13 | 63.3 | 63.59 | 63.59 | -2.41 (-3.65%) | 221,962 |