Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | INR | 30.75 | 30.9 | 30.5 | 30.6 | 30.6 | -0.1 (-0.33%) | 3,308,770 |
24 Apr 2023 | INR | 30.8 | 31.1 | 30.4 | 30.7 | 30.7 | +0.1 (+0.33%) | 3,879,088 |
21 Apr 2023 | INR | 31.1 | 31.1 | 30.4 | 30.6 | 30.6 | -0.45 (-1.45%) | 3,508,107 |
20 Apr 2023 | INR | 31.15 | 31.35 | 30.95 | 31.05 | 31.05 | 0.0 (0.0%) | 3,619,353 |
19 Apr 2023 | INR | 31.5 | 31.6 | 30.9 | 31.05 | 31.05 | -0.35 (-1.11%) | 4,835,001 |
18 Apr 2023 | INR | 31.15 | 31.75 | 31 | 31.4 | 31.4 | +0.4 (+1.29%) | 7,930,003 |
17 Apr 2023 | INR | 31.45 | 31.45 | 30.4 | 31 | 31 | -0.45 (-1.43%) | 9,184,979 |
13 Apr 2023 | INR | 32.3 | 32.3 | 31.3 | 31.45 | 31.45 | -0.95 (-2.93%) | 9,551,475 |
12 Apr 2023 | INR | 32.6 | 33.4 | 32.05 | 32.4 | 32.4 | +0.4 (+1.25%) | 22,919,956 |
11 Apr 2023 | INR | 29.8 | 32.2 | 29.7 | 32 | 32 | +2.2 (+7.38%) | 38,124,762 |
10 Apr 2023 | INR | 30.1 | 30.25 | 29.4 | 29.8 | 29.8 | +0.2 (+0.68%) | 8,567,959 |
6 Apr 2023 | INR | 28.95 | 29.95 | 28.25 | 29.6 | 29.6 | +0.8 (+2.78%) | 12,476,455 |
5 Apr 2023 | INR | 28.4 | 29 | 27.9 | 28.8 | 28.8 | +0.65 (+2.31%) | 8,441,448 |
3 Apr 2023 | INR | 28.45 | 29.1 | 27.85 | 28.15 | 28.15 | +0.2 (+0.72%) | 11,386,319 |
31 Mar 2023 | INR | 26.4 | 28.2 | 26.35 | 27.95 | 27.95 | +1.7 (+6.48%) | 16,795,270 |
29 Mar 2023 | INR | 25.9 | 26.55 | 25.55 | 26.25 | 26.25 | +0.5 (+1.94%) | 11,340,718 |
28 Mar 2023 | INR | 25.45 | 26.9 | 25.1 | 25.75 | 25.75 | +0.5 (+1.98%) | 19,537,992 |
27 Mar 2023 | INR | 27.1 | 27.3 | 25.05 | 25.25 | 25.25 | -1.85 (-6.83%) | 15,612,110 |
24 Mar 2023 | INR | 27.7 | 27.95 | 27 | 27.1 | 27.1 | -0.55 (-1.99%) | 5,494,765 |
23 Mar 2023 | INR | 27.9 | 28.3 | 27.55 | 27.65 | 27.65 | -0.2 (-0.72%) | 6,518,596 |
22 Mar 2023 | INR | 27.1 | 29.3 | 26.7 | 27.85 | 27.85 | +0.7 (+2.58%) | 31,323,256 |
21 Mar 2023 | INR | 28.2 | 28.3 | 26.9 | 27.15 | 27.15 | -0.9 (-3.21%) | 8,440,194 |
20 Mar 2023 | INR | 28.55 | 28.95 | 27.95 | 28.05 | 28.05 | -0.6 (-2.09%) | 4,105,468 |
17 Mar 2023 | INR | 28.65 | 29.2 | 28.5 | 28.65 | 28.65 | +0.1 (+0.35%) | 3,590,873 |
16 Mar 2023 | INR | 29.5 | 29.55 | 28.5 | 28.55 | 28.55 | -1 (-3.38%) | 5,176,165 |
15 Mar 2023 | INR | 29.9 | 30.2 | 29.5 | 29.55 | 29.55 | -0.1 (-0.34%) | 3,035,589 |
14 Mar 2023 | INR | 30 | 30.05 | 29.35 | 29.65 | 29.65 | -0.35 (-1.17%) | 5,365,735 |
13 Mar 2023 | INR | 30.7 | 30.8 | 29.9 | 30 | 30 | -0.7 (-2.28%) | 4,545,387 |
10 Mar 2023 | INR | 30.4 | 30.95 | 30.25 | 30.7 | 30.7 | 0.0 (0.0%) | 3,847,943 |
9 Mar 2023 | INR | 31.55 | 31.85 | 30.55 | 30.7 | 30.7 | -0.65 (-2.07%) | 5,082,124 |