Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | INR | 8.15 | 8.45 | 7.5 | 8.05 | 8.05 | +0.15 (+1.90%) | 187,293 |
27 Apr 2023 | INR | 6.9 | 8.05 | 6.65 | 7.9 | 7.9 | +1.05 (+15.33%) | 331,584 |
26 Apr 2023 | INR | 6.95 | 7.1 | 6.7 | 6.85 | 6.85 | 0.0 (0.0%) | 42,946 |
25 Apr 2023 | INR | 6.8 | 7.1 | 6.8 | 6.85 | 6.85 | -0.15 (-2.14%) | 38,223 |
24 Apr 2023 | INR | 6.95 | 7.1 | 6.85 | 7 | 7 | +0.15 (+2.19%) | 17,787 |
21 Apr 2023 | INR | 6.9 | 7.1 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 16,356 |
20 Apr 2023 | INR | 6.85 | 7.1 | 6.75 | 6.85 | 6.85 | 0.0 (0.0%) | 23,671 |
19 Apr 2023 | INR | 7 | 7.25 | 6.75 | 6.85 | 6.85 | -0.1 (-1.44%) | 34,396 |
18 Apr 2023 | INR | 7.4 | 7.45 | 6.85 | 6.95 | 6.95 | -0.3 (-4.14%) | 47,866 |
17 Apr 2023 | INR | 7.45 | 7.6 | 7.1 | 7.25 | 7.25 | -0.05 (-0.68%) | 18,532 |
13 Apr 2023 | INR | 6.95 | 7.45 | 6.7 | 7.3 | 7.3 | +0.25 (+3.55%) | 35,525 |
12 Apr 2023 | INR | 7.05 | 7.2 | 6.95 | 7.05 | 7.05 | -0.05 (-0.70%) | 14,932 |
11 Apr 2023 | INR | 7.35 | 7.4 | 6.95 | 7.1 | 7.1 | +0.1 (+1.43%) | 21,737 |
10 Apr 2023 | INR | 7.65 | 7.65 | 6.7 | 7 | 7 | -0.15 (-2.10%) | 66,816 |
6 Apr 2023 | INR | 7.3 | 7.5 | 7 | 7.15 | 7.15 | +0.05 (+0.70%) | 28,525 |
5 Apr 2023 | INR | 7.2 | 7.25 | 6.7 | 7.1 | 7.1 | 0.0 (0.0%) | 51,588 |
4 Apr 2023 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
3 Apr 2023 | INR | 6.55 | 7.55 | 6.25 | 7.1 | 7.1 | +0.75 (+11.81%) | 120,314 |
31 Mar 2023 | INR | 6.1 | 6.6 | 5.9 | 6.35 | 6.35 | +0.25 (+4.10%) | 51,940 |
29 Mar 2023 | INR | 5.65 | 6.7 | 5.65 | 6.1 | 6.1 | +0.5 (+8.93%) | 179,296 |
28 Mar 2023 | INR | 6.3 | 6.7 | 5.4 | 5.6 | 5.6 | -0.5 (-8.20%) | 219,394 |
27 Mar 2023 | INR | 6.85 | 6.9 | 5.95 | 6.1 | 6.1 | -0.55 (-8.27%) | 99,091 |
24 Mar 2023 | INR | 7.05 | 7.1 | 6.6 | 6.65 | 6.65 | -0.3 (-4.32%) | 39,446 |
23 Mar 2023 | INR | 7.4 | 7.4 | 6.95 | 6.95 | 6.95 | -0.2 (-2.80%) | 99,588 |
22 Mar 2023 | INR | 7 | 7.5 | 7 | 7.15 | 7.15 | +0.2 (+2.88%) | 36,101 |
21 Mar 2023 | INR | 7.05 | 7.2 | 6.9 | 6.95 | 6.95 | +0.15 (+2.21%) | 34,013 |
20 Mar 2023 | INR | 6.95 | 7.2 | 6.6 | 6.8 | 6.8 | -0.35 (-4.90%) | 40,126 |
17 Mar 2023 | INR | 7.3 | 7.7 | 6.7 | 7.15 | 7.15 | +0.05 (+0.70%) | 46,187 |
16 Mar 2023 | INR | 7.6 | 7.75 | 6.75 | 7.1 | 7.1 | -0.5 (-6.58%) | 127,295 |
15 Mar 2023 | INR | 7.75 | 8.05 | 7.55 | 7.6 | 7.6 | 0.0 (0.0%) | 45,007 |