Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2.93 | 3.03 | 2.86 | 2.86 | 2.86 | -0.07 (-2.39%) | 5,229 |
13 Oct 2023 | INR | 3.07 | 3.07 | 2.85 | 2.93 | 2.93 | -0.05 (-1.68%) | 14,149 |
12 Oct 2023 | INR | 2.93 | 3.01 | 2.8 | 2.98 | 2.98 | +0.05 (+1.71%) | 10,192 |
11 Oct 2023 | INR | 2.92 | 3.12 | 2.87 | 2.93 | 2.93 | -0.05 (-1.68%) | 12,803 |
10 Oct 2023 | INR | 2.84 | 3.05 | 2.84 | 2.98 | 2.98 | +0.07 (+2.41%) | 17,821 |
9 Oct 2023 | INR | 2.95 | 2.95 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 3,599 |
6 Oct 2023 | INR | 3.01 | 3.01 | 2.86 | 2.95 | 2.95 | 0.0 (0.0%) | 14,714 |
5 Oct 2023 | INR | 3.09 | 3.09 | 2.86 | 2.95 | 2.95 | 0.0 (0.0%) | 8,533 |
4 Oct 2023 | INR | 3.06 | 3.09 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 1,087 |
3 Oct 2023 | INR | 2.95 | 3 | 2.83 | 3 | 3 | +0.05 (+1.69%) | 15,409 |
29 Sep 2023 | INR | 3.05 | 3.08 | 2.85 | 2.95 | 2.95 | -0.04 (-1.34%) | 24,165 |
28 Sep 2023 | INR | 3.11 | 3.11 | 2.91 | 2.99 | 2.99 | -0.01 (-0.33%) | 21,068 |
27 Sep 2023 | INR | 3.1 | 3.12 | 2.94 | 3 | 3 | -0.04 (-1.32%) | 17,328 |
26 Sep 2023 | INR | 3.02 | 3.16 | 2.98 | 3.04 | 3.04 | -0.05 (-1.62%) | 19,769 |
25 Sep 2023 | INR | 3.15 | 3.26 | 3.08 | 3.09 | 3.09 | -0.05 (-1.59%) | 29,840 |
22 Sep 2023 | INR | 3.17 | 3.28 | 3.03 | 3.14 | 3.14 | -0.03 (-0.95%) | 26,605 |
21 Sep 2023 | INR | 3.15 | 3.3 | 3.15 | 3.17 | 3.17 | -0.1 (-3.06%) | 23,396 |
20 Sep 2023 | INR | 3.38 | 3.39 | 3.24 | 3.27 | 3.27 | -0.04 (-1.21%) | 15,167 |
18 Sep 2023 | INR | 3.39 | 3.39 | 3.23 | 3.31 | 3.31 | +0.01 (+0.30%) | 40,493 |
15 Sep 2023 | INR | 3.22 | 3.44 | 3.2 | 3.3 | 3.3 | +0.01 (+0.30%) | 32,829 |
14 Sep 2023 | INR | 3.33 | 3.33 | 3.21 | 3.29 | 3.29 | +0.01 (+0.30%) | 15,432 |
13 Sep 2023 | INR | 3.2 | 3.35 | 3.12 | 3.28 | 3.28 | +0.07 (+2.18%) | 53,619 |
12 Sep 2023 | INR | 3.35 | 3.43 | 3.15 | 3.21 | 3.21 | -0.06 (-1.83%) | 66,849 |
11 Sep 2023 | INR | 3.19 | 3.27 | 3.19 | 3.27 | 3.27 | +0.15 (+4.81%) | 37,345 |
8 Sep 2023 | INR | 3.42 | 3.42 | 3.1 | 3.12 | 3.12 | -0.14 (-4.29%) | 59,485 |
7 Sep 2023 | INR | 3.19 | 3.26 | 3.09 | 3.26 | 3.26 | +0.15 (+4.82%) | 43,241 |
6 Sep 2023 | INR | 3.12 | 3.21 | 3.05 | 3.11 | 3.11 | +0.05 (+1.63%) | 82,357 |
5 Sep 2023 | INR | 2.92 | 3.12 | 2.92 | 3.06 | 3.06 | +0.08 (+2.68%) | 21,280 |
4 Sep 2023 | INR | 3.05 | 3.05 | 2.8 | 2.98 | 2.98 | +0.07 (+2.41%) | 104,424 |
1 Sep 2023 | INR | 3.04 | 3.04 | 2.76 | 2.91 | 2.91 | +0.01 (+0.34%) | 32,220 |