Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | INR | 85.2 | 87 | 84.4 | 85 | 85 | -0.6 (-0.70%) | 104,292 |
24 Apr 2023 | INR | 84 | 86 | 83.5 | 85.6 | 85.6 | +1.65 (+1.97%) | 43,990 |
21 Apr 2023 | INR | 84.5 | 84.7 | 82.7 | 83.95 | 83.95 | -0.6 (-0.71%) | 41,164 |
20 Apr 2023 | INR | 84.25 | 85.55 | 83.5 | 84.55 | 84.55 | +1 (+1.20%) | 42,618 |
19 Apr 2023 | INR | 84.8 | 84.8 | 83.15 | 83.55 | 83.55 | -0.55 (-0.65%) | 23,006 |
18 Apr 2023 | INR | 81.65 | 85.4 | 81.4 | 84.1 | 84.1 | +2.45 (+3.00%) | 93,807 |
17 Apr 2023 | INR | 81.7 | 82.3 | 80.8 | 81.65 | 81.65 | -1.4 (-1.69%) | 51,394 |
13 Apr 2023 | INR | 81.9 | 83.5 | 81.5 | 83.05 | 83.05 | +1.05 (+1.28%) | 29,392 |
12 Apr 2023 | INR | 80.2 | 82.65 | 80.2 | 82 | 82 | +1.55 (+1.93%) | 37,686 |
11 Apr 2023 | INR | 81.5 | 82.5 | 79.85 | 80.45 | 80.45 | -1 (-1.23%) | 36,694 |
10 Apr 2023 | INR | 83.65 | 84.05 | 81.25 | 81.45 | 81.45 | -1.45 (-1.75%) | 24,158 |
6 Apr 2023 | INR | 81.65 | 83.3 | 80.6 | 82.9 | 82.9 | +2 (+2.47%) | 76,015 |
5 Apr 2023 | INR | 80 | 81.9 | 79.8 | 80.9 | 80.9 | +0.2 (+0.25%) | 94,816 |
4 Apr 2023 | INR | 80.7 | 80.7 | 80.7 | 80.7 | 80.7 | 0.0 (0.0%) | 0 |
3 Apr 2023 | INR | 78.85 | 81.9 | 78.5 | 80.7 | 80.7 | +1.85 (+2.35%) | 48,186 |
31 Mar 2023 | INR | 77.75 | 79.3 | 76.2 | 78.85 | 78.85 | +1.8 (+2.34%) | 44,195 |
29 Mar 2023 | INR | 75.7 | 77.85 | 74.7 | 77.05 | 77.05 | +1.4 (+1.85%) | 113,842 |
28 Mar 2023 | INR | 75.65 | 77.5 | 74 | 75.65 | 75.65 | +0.15 (+0.20%) | 142,948 |
27 Mar 2023 | INR | 78.95 | 78.95 | 74.7 | 75.5 | 75.5 | -2.75 (-3.51%) | 134,875 |
24 Mar 2023 | INR | 80 | 81.05 | 77 | 78.25 | 78.25 | -2.45 (-3.04%) | 32,466 |
23 Mar 2023 | INR | 81.6 | 82.85 | 80.2 | 80.7 | 80.7 | -1.2 (-1.47%) | 49,617 |
22 Mar 2023 | INR | 79.95 | 84 | 79.5 | 81.9 | 81.9 | +2.7 (+3.41%) | 50,499 |
21 Mar 2023 | INR | 80.25 | 80.5 | 78.5 | 79.2 | 79.2 | -0.35 (-0.44%) | 51,216 |
20 Mar 2023 | INR | 81.25 | 81.45 | 78.5 | 79.55 | 79.55 | -1.35 (-1.67%) | 81,781 |
17 Mar 2023 | INR | 80.35 | 82.5 | 80.25 | 80.9 | 80.9 | +0.55 (+0.68%) | 54,280 |
16 Mar 2023 | INR | 81.3 | 81.85 | 79.7 | 80.35 | 80.35 | -1.55 (-1.89%) | 47,836 |
15 Mar 2023 | INR | 83.25 | 84.55 | 81.25 | 81.9 | 81.9 | -1.9 (-2.27%) | 51,207 |
14 Mar 2023 | INR | 82 | 88 | 81.65 | 83.8 | 83.8 | +1.55 (+1.88%) | 45,529 |
13 Mar 2023 | INR | 84.9 | 84.9 | 81.55 | 82.25 | 82.25 | -2.25 (-2.66%) | 56,104 |
10 Mar 2023 | INR | 85.9 | 85.9 | 83.95 | 84.5 | 84.5 | -1.05 (-1.23%) | 33,873 |