Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 8.3 | 8.48 | 8.05 | 8.2 | 8.2 | -0.12 (-1.44%) | 12,417 |
11 Jan 2024 | INR | 8.15 | 8.35 | 7.61 | 8.32 | 8.32 | +0.33 (+4.13%) | 14,177 |
10 Jan 2024 | INR | 8.11 | 8.13 | 7.61 | 7.99 | 7.99 | +0.04 (+0.50%) | 10,944 |
9 Jan 2024 | INR | 8.25 | 8.54 | 7.84 | 7.95 | 7.95 | -0.3 (-3.64%) | 16,153 |
8 Jan 2024 | INR | 8.3 | 8.3 | 7.63 | 8.25 | 8.25 | +0.3 (+3.77%) | 19,295 |
5 Jan 2024 | INR | 8.37 | 8.4 | 7.81 | 7.95 | 7.95 | -0.23 (-2.81%) | 11,759 |
4 Jan 2024 | INR | 8.56 | 8.56 | 8.04 | 8.18 | 8.18 | -0.06 (-0.73%) | 17,395 |
3 Jan 2024 | INR | 8.6 | 8.67 | 7.98 | 8.24 | 8.24 | -0.16 (-1.90%) | 17,635 |
2 Jan 2024 | INR | 8.1 | 8.49 | 8.09 | 8.4 | 8.4 | +0.31 (+3.83%) | 12,795 |
1 Jan 2024 | INR | 7.8 | 8.09 | 7.8 | 8.09 | 8.09 | +0.38 (+4.93%) | 16,758 |
29 Dec 2023 | INR | 8.01 | 8.01 | 7.55 | 7.71 | 7.71 | +0.08 (+1.05%) | 14,848 |
28 Dec 2023 | INR | 7.62 | 7.64 | 7.35 | 7.63 | 7.63 | +0.35 (+4.81%) | 19,717 |
27 Dec 2023 | INR | 7.25 | 7.29 | 6.91 | 7.28 | 7.28 | +0.33 (+4.75%) | 6,076 |
26 Dec 2023 | INR | 7.42 | 7.42 | 6.8 | 6.95 | 6.95 | -0.12 (-1.70%) | 4,248 |
22 Dec 2023 | INR | 6.95 | 7.23 | 6.82 | 7.07 | 7.07 | +0.15 (+2.17%) | 3,486 |
21 Dec 2023 | INR | 6.81 | 7.07 | 6.81 | 6.92 | 6.92 | +0.11 (+1.62%) | 5,601 |
20 Dec 2023 | INR | 7.27 | 7.27 | 6.8 | 6.81 | 6.81 | -0.29 (-4.08%) | 4,683 |
19 Dec 2023 | INR | 7.6 | 7.6 | 7.01 | 7.1 | 7.1 | -0.15 (-2.07%) | 5,071 |
18 Dec 2023 | INR | 7.21 | 7.49 | 6.85 | 7.25 | 7.25 | +0.06 (+0.83%) | 16,982 |
15 Dec 2023 | INR | 7.1 | 7.5 | 7.1 | 7.19 | 7.19 | -0.28 (-3.75%) | 5,577 |
14 Dec 2023 | INR | 7.22 | 7.54 | 7.1 | 7.47 | 7.47 | +0.01 (+0.13%) | 13,107 |
13 Dec 2023 | INR | 7.5 | 7.5 | 7.15 | 7.46 | 7.46 | +0.03 (+0.40%) | 4,640 |
12 Dec 2023 | INR | 7.44 | 7.44 | 7.13 | 7.43 | 7.43 | +0.01 (+0.13%) | 2,746 |
11 Dec 2023 | INR | 7.42 | 7.42 | 7.2 | 7.42 | 7.42 | +0.35 (+4.95%) | 6,514 |
8 Dec 2023 | INR | 7.49 | 7.55 | 6.86 | 7.07 | 7.07 | -0.13 (-1.81%) | 11,642 |
7 Dec 2023 | INR | 7.27 | 7.27 | 6.82 | 7.2 | 7.2 | +0.27 (+3.90%) | 4,548 |
6 Dec 2023 | INR | 7.2 | 7.3 | 6.7 | 6.93 | 6.93 | -0.07 (-1.00%) | 4,307 |
5 Dec 2023 | INR | 7.2 | 7.2 | 7 | 7 | 7 | +0.13 (+1.89%) | 3,093 |
4 Dec 2023 | INR | 6.86 | 7.15 | 6.86 | 6.87 | 6.87 | -0.13 (-1.86%) | 7,907 |
1 Dec 2023 | INR | 7.05 | 7.17 | 6.9 | 7 | 7 | -0.05 (-0.71%) | 7,995 |