Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | INR | 43 | 44 | 40.85 | 40.9 | 40.9 | -2.1 (-4.88%) | 84,902 |
27 Apr 2023 | INR | 42.1 | 44.7 | 41.5 | 43 | 43 | -0.5 (-1.15%) | 73,067 |
26 Apr 2023 | INR | 46 | 46.45 | 43.1 | 43.5 | 43.5 | -1.85 (-4.08%) | 99,328 |
25 Apr 2023 | INR | 45.35 | 45.35 | 43.5 | 45.35 | 45.35 | +2.15 (+4.98%) | 181,302 |
24 Apr 2023 | INR | 42.7 | 43.2 | 42.5 | 43.2 | 43.2 | +2.05 (+4.98%) | 232,668 |
21 Apr 2023 | INR | 37.55 | 41.45 | 37.55 | 41.15 | 41.15 | +1.65 (+4.18%) | 116,165 |
20 Apr 2023 | INR | 41.95 | 42 | 39.5 | 39.5 | 39.5 | -2.05 (-4.93%) | 82,086 |
19 Apr 2023 | INR | 45.3 | 45.3 | 41 | 41.55 | 41.55 | -1.6 (-3.71%) | 1,651,656 |
18 Apr 2023 | INR | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | +2.05 (+4.99%) | 73,958 |
17 Apr 2023 | INR | 39 | 41.1 | 39 | 41.1 | 41.1 | +3.7 (+9.89%) | 143,507 |
13 Apr 2023 | INR | 35.9 | 37.4 | 35.35 | 37.4 | 37.4 | +3.4 (+10%) | 500,269 |
12 Apr 2023 | INR | 31.7 | 34 | 30 | 34 | 34 | +3.05 (+9.85%) | 170,199 |
11 Apr 2023 | INR | 28.15 | 30.95 | 27.9 | 30.95 | 30.95 | +2.8 (+9.95%) | 134,717 |
10 Apr 2023 | INR | 27.2 | 28.9 | 25 | 28.15 | 28.15 | +0.75 (+2.74%) | 128,548 |
6 Apr 2023 | INR | 29.9 | 29.9 | 27.4 | 27.4 | 27.4 | -3 (-9.87%) | 150,021 |
5 Apr 2023 | INR | 30.1 | 32 | 29.2 | 30.4 | 30.4 | +1.65 (+5.74%) | 245,809 |
3 Apr 2023 | INR | 25 | 29.4 | 25 | 28.75 | 28.75 | +4.2 (+17.11%) | 258,137 |
31 Mar 2023 | INR | 26 | 28.5 | 23.05 | 24.55 | 24.55 | -0.65 (-2.58%) | 241,744 |
29 Mar 2023 | INR | 22.3 | 25.8 | 22 | 25.2 | 25.2 | +3.3 (+15.07%) | 177,974 |
28 Mar 2023 | INR | 19.65 | 24 | 19.65 | 21.9 | 21.9 | +1.65 (+8.15%) | 128,027 |
27 Mar 2023 | INR | 20.8 | 21.5 | 20.2 | 20.25 | 20.25 | -0.55 (-2.64%) | 22,385 |
24 Mar 2023 | INR | 22.35 | 22.35 | 20 | 20.8 | 20.8 | -1.1 (-5.02%) | 26,874 |
23 Mar 2023 | INR | 22.55 | 22.7 | 21.4 | 21.9 | 21.9 | +0.75 (+3.55%) | 24,887 |
22 Mar 2023 | INR | 20.15 | 21.6 | 19.95 | 21.15 | 21.15 | +1 (+4.96%) | 15,101 |
21 Mar 2023 | INR | 20.55 | 20.65 | 19.9 | 20.15 | 20.15 | +0.2 (+1.00%) | 10,370 |
20 Mar 2023 | INR | 20.4 | 20.65 | 19.8 | 19.95 | 19.95 | -0.85 (-4.09%) | 28,429 |
17 Mar 2023 | INR | 20 | 20.9 | 20 | 20.8 | 20.8 | +0.8 (+4%) | 14,862 |
16 Mar 2023 | INR | 19.8 | 20.9 | 19.7 | 20 | 20 | -0.5 (-2.44%) | 13,133 |
15 Mar 2023 | INR | 20.55 | 21.25 | 20.25 | 20.5 | 20.5 | -0.1 (-0.49%) | 13,753 |
14 Mar 2023 | INR | 20.7 | 21.65 | 20.1 | 20.6 | 20.6 | -0.75 (-3.51%) | 23,075 |