Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | INR | 68.55 | 69 | 66 | 66.35 | 66.35 | -1.85 (-2.71%) | 338,061 |
27 Apr 2023 | INR | 69.25 | 72.2 | 67.05 | 68.2 | 68.2 | +0.35 (+0.52%) | 769,717 |
26 Apr 2023 | INR | 62.3 | 67.85 | 61.4 | 67.85 | 67.85 | +6.15 (+9.97%) | 581,302 |
25 Apr 2023 | INR | 61.75 | 63.3 | 61.3 | 61.7 | 61.7 | +0.55 (+0.90%) | 102,379 |
24 Apr 2023 | INR | 62.7 | 63.05 | 60.45 | 61.15 | 61.15 | -1.5 (-2.39%) | 185,815 |
21 Apr 2023 | INR | 64.75 | 64.75 | 62.4 | 62.65 | 62.65 | -1.55 (-2.41%) | 101,527 |
20 Apr 2023 | INR | 63.75 | 66 | 63.75 | 64.2 | 64.2 | +0.45 (+0.71%) | 87,180 |
19 Apr 2023 | INR | 64 | 64.9 | 63.4 | 63.75 | 63.75 | +0.15 (+0.24%) | 108,164 |
18 Apr 2023 | INR | 63.6 | 66.35 | 63.45 | 63.6 | 63.6 | -0.75 (-1.17%) | 143,219 |
17 Apr 2023 | INR | 64.7 | 68.95 | 63.45 | 64.35 | 64.35 | -0.4 (-0.62%) | 680,074 |
13 Apr 2023 | INR | 60.75 | 64.75 | 60.45 | 64.75 | 64.75 | +5.85 (+9.93%) | 1,047,642 |
12 Apr 2023 | INR | 60.7 | 62 | 58 | 58.9 | 58.9 | -2.9 (-4.69%) | 209,959 |
11 Apr 2023 | INR | 61 | 63.8 | 58.55 | 61.8 | 61.8 | +1.35 (+2.23%) | 410,535 |
10 Apr 2023 | INR | 59.75 | 60.6 | 58.05 | 60.45 | 60.45 | +2.7 (+4.68%) | 449,871 |
6 Apr 2023 | INR | 55.2 | 58.55 | 55.2 | 57.75 | 57.75 | +1.95 (+3.49%) | 187,331 |
5 Apr 2023 | INR | 56.2 | 56.4 | 54.3 | 55.8 | 55.8 | +1.1 (+2.01%) | 112,544 |
3 Apr 2023 | INR | 53.95 | 55.3 | 53.55 | 54.7 | 54.7 | +2 (+3.80%) | 162,467 |
31 Mar 2023 | INR | 51.95 | 52.85 | 50.6 | 52.7 | 52.7 | +2.35 (+4.67%) | 306,906 |
29 Mar 2023 | INR | 51.4 | 53.2 | 49.75 | 50.35 | 50.35 | -1.05 (-2.04%) | 237,136 |
28 Mar 2023 | INR | 53.95 | 53.95 | 51.1 | 51.4 | 51.4 | -2.15 (-4.01%) | 99,562 |
27 Mar 2023 | INR | 56.85 | 56.85 | 53.25 | 53.55 | 53.55 | -2.15 (-3.86%) | 68,606 |
24 Mar 2023 | INR | 57.5 | 57.5 | 55.2 | 55.7 | 55.7 | -1.2 (-2.11%) | 74,854 |
23 Mar 2023 | INR | 55.75 | 59.15 | 55.75 | 56.9 | 56.9 | +0.55 (+0.98%) | 196,638 |
22 Mar 2023 | INR | 55.1 | 57 | 54.8 | 56.35 | 56.35 | +1.55 (+2.83%) | 127,475 |
21 Mar 2023 | INR | 53.95 | 55.5 | 53.95 | 54.8 | 54.8 | +0.3 (+0.55%) | 51,839 |
20 Mar 2023 | INR | 55 | 55.5 | 54 | 54.5 | 54.5 | -1.1 (-1.98%) | 55,975 |
17 Mar 2023 | INR | 56 | 57.1 | 54.55 | 55.6 | 55.6 | -0.6 (-1.07%) | 90,806 |
16 Mar 2023 | INR | 54 | 56.3 | 53.2 | 56.2 | 56.2 | +2.55 (+4.75%) | 137,521 |
15 Mar 2023 | INR | 55 | 55.35 | 53.05 | 53.65 | 53.65 | -0.85 (-1.56%) | 147,812 |
14 Mar 2023 | INR | 55.6 | 55.6 | 53.05 | 54.5 | 54.5 | -1.2 (-2.15%) | 141,148 |