Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 8.13 | 8.13 | 7.83 | 7.83 | 7.83 | -0.15 (-1.88%) | 41,796 |
10 Apr 2024 | INR | 7.78 | 8 | 7.78 | 7.98 | 7.98 | +0.05 (+0.63%) | 5,414 |
9 Apr 2024 | INR | 8 | 8.22 | 7.92 | 7.93 | 7.93 | -0.13 (-1.61%) | 29,921 |
8 Apr 2024 | INR | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | +0.15 (+1.90%) | 1,934 |
5 Apr 2024 | INR | 7.91 | 7.91 | 7.62 | 7.91 | 7.91 | +0.15 (+1.93%) | 4,044 |
4 Apr 2024 | INR | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | +0.15 (+1.97%) | 6,240 |
3 Apr 2024 | INR | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | +0.14 (+1.87%) | 1,116 |
2 Apr 2024 | INR | 7.47 | 7.47 | 7.19 | 7.47 | 7.47 | +0.14 (+1.91%) | 28,834 |
1 Apr 2024 | INR | 7.3 | 7.58 | 7.3 | 7.33 | 7.33 | -0.11 (-1.48%) | 64,623 |
28 Mar 2024 | INR | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.15 (-1.98%) | 59,170 |
27 Mar 2024 | INR | 7.7 | 7.7 | 7.59 | 7.59 | 7.59 | -0.15 (-1.94%) | 29,355 |
26 Mar 2024 | INR | 7.85 | 8 | 7.7 | 7.74 | 7.74 | -0.11 (-1.40%) | 1,595,129 |
22 Mar 2024 | INR | 8.01 | 8.01 | 7.85 | 7.85 | 7.85 | -0.16 (-2.00%) | 25,100 |
21 Mar 2024 | INR | 8.33 | 8.33 | 8.01 | 8.01 | 8.01 | -0.16 (-1.96%) | 90,298 |
20 Mar 2024 | INR | 8.23 | 8.23 | 7.91 | 8.17 | 8.17 | +0.1 (+1.24%) | 107,586 |
19 Mar 2024 | INR | 8.23 | 8.32 | 8.07 | 8.07 | 8.07 | -0.16 (-1.94%) | 59,569 |
18 Mar 2024 | INR | 8.23 | 8.25 | 8.23 | 8.23 | 8.23 | -0.16 (-1.91%) | 57,114 |
15 Mar 2024 | INR | 8.39 | 8.56 | 8.39 | 8.39 | 8.39 | -0.17 (-1.99%) | 8,589 |
14 Mar 2024 | INR | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.17 (-1.95%) | 7,040 |
13 Mar 2024 | INR | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.17 (-1.91%) | 6,349 |
12 Mar 2024 | INR | 8.95 | 9 | 8.9 | 8.9 | 8.9 | -0.18 (-1.98%) | 12,077 |
11 Mar 2024 | INR | 9.08 | 9.44 | 9.08 | 9.08 | 9.08 | -0.18 (-1.94%) | 97,728 |
7 Mar 2024 | INR | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.18 (-1.91%) | 12,370 |
6 Mar 2024 | INR | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.19 (-1.97%) | 8,736 |
5 Mar 2024 | INR | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.19 (-1.93%) | 5,239 |
4 Mar 2024 | INR | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.4 (-3.91%) | 11,917 |
1 Mar 2024 | INR | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.2 (-1.92%) | 9,239 |
29 Feb 2024 | INR | 10.6 | 10.84 | 10.42 | 10.42 | 10.42 | -0.21 (-1.98%) | 135,670 |
28 Feb 2024 | INR | 10.64 | 10.64 | 10.24 | 10.63 | 10.63 | +0.19 (+1.82%) | 285,010 |
27 Feb 2024 | INR | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | +0.2 (+1.95%) | 59,917 |