Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 49.95 | 49.95 | 49.34 | 49.38 | 49.38 | -0.44 (-0.88%) | 49,558 |
10 Apr 2024 | INR | 49.22 | 49.9 | 49.22 | 49.82 | 49.82 | +0.22 (+0.44%) | 232,474 |
9 Apr 2024 | INR | 49.85 | 49.86 | 49.12 | 49.6 | 49.6 | +0.25 (+0.51%) | 1,233,065 |
8 Apr 2024 | INR | 49.46 | 49.9 | 49.15 | 49.35 | 49.35 | -0.02 (-0.04%) | 162,800 |
5 Apr 2024 | INR | 48.98 | 49.5 | 48.24 | 49.37 | 49.37 | +0.6 (+1.23%) | 2,322,930 |
4 Apr 2024 | INR | 48.75 | 48.95 | 47.33 | 48.77 | 48.77 | +0.47 (+0.97%) | 282,632 |
3 Apr 2024 | INR | 48.07 | 48.7 | 48 | 48.3 | 48.3 | +0.1 (+0.21%) | 835,207 |
2 Apr 2024 | INR | 48.74 | 48.75 | 47.83 | 48.2 | 48.2 | -0.09 (-0.19%) | 2,009,093 |
1 Apr 2024 | INR | 47.91 | 48.45 | 47.91 | 48.29 | 48.29 | +0.39 (+0.81%) | 63,509 |
28 Mar 2024 | INR | 47.75 | 48.1 | 47 | 47.9 | 47.9 | +0.51 (+1.08%) | 31,248 |
27 Mar 2024 | INR | 47.01 | 47.88 | 47.01 | 47.39 | 47.39 | -0.01 (-0.02%) | 37,285 |
26 Mar 2024 | INR | 48.09 | 48.09 | 47.25 | 47.4 | 47.4 | -0.25 (-0.52%) | 27,413 |
22 Mar 2024 | INR | 47.85 | 48.35 | 47.2 | 47.65 | 47.65 | +0.12 (+0.25%) | 136,993 |
21 Mar 2024 | INR | 47.75 | 47.81 | 47.15 | 47.53 | 47.53 | +0.43 (+0.91%) | 686,810 |
20 Mar 2024 | INR | 47.8 | 47.8 | 46.64 | 47.1 | 47.1 | 0.0 (0.0%) | 19,393 |
19 Mar 2024 | INR | 47.83 | 47.83 | 46.9 | 47.1 | 47.1 | -0.26 (-0.55%) | 142,693 |
18 Mar 2024 | INR | 47.76 | 47.77 | 46.83 | 47.36 | 47.36 | +0.02 (+0.04%) | 46,921 |
15 Mar 2024 | INR | 47.57 | 47.89 | 47.08 | 47.34 | 47.34 | -0.23 (-0.48%) | 37,763 |
14 Mar 2024 | INR | 47.98 | 48.03 | 47.15 | 47.57 | 47.57 | -0.12 (-0.25%) | 30,153 |
13 Mar 2024 | INR | 48.47 | 48.47 | 47.56 | 47.69 | 47.69 | -0.31 (-0.65%) | 54,722 |
12 Mar 2024 | INR | 48.58 | 48.58 | 47.7 | 48 | 48 | -0.23 (-0.48%) | 95,760 |
11 Mar 2024 | INR | 48.12 | 48.99 | 48 | 48.23 | 48.23 | -0.44 (-0.90%) | 74,445 |
7 Mar 2024 | INR | 48.41 | 49.19 | 48.41 | 48.67 | 48.67 | -0.11 (-0.23%) | 654,802 |
6 Mar 2024 | INR | 48.77 | 48.88 | 47.81 | 48.78 | 48.78 | +0.46 (+0.95%) | 236,859 |
5 Mar 2024 | INR | 47.65 | 48.65 | 47.65 | 48.32 | 48.32 | +0.18 (+0.37%) | 56,703 |
4 Mar 2024 | INR | 47.95 | 48.47 | 47.65 | 48.14 | 48.14 | -0.06 (-0.12%) | 66,014 |
1 Mar 2024 | INR | 47.44 | 49.7 | 46.86 | 48.2 | 48.2 | +1.2 (+2.55%) | 1,094,683 |
29 Feb 2024 | INR | 46.45 | 47.1 | 46.45 | 47 | 47 | +0.4 (+0.86%) | 76,973 |
28 Feb 2024 | INR | 47.75 | 47.75 | 46.56 | 46.6 | 46.6 | -0.77 (-1.63%) | 83,857 |
27 Feb 2024 | INR | 47.7 | 47.75 | 46.8 | 47.37 | 47.37 | +0.08 (+0.17%) | 73,747 |