Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 5.5 | 5.6 | 5.36 | 5.54 | 5.54 | +0.18 (+3.36%) | 134,644 |
11 Jan 2024 | INR | 5.84 | 5.84 | 5.3 | 5.36 | 5.36 | -0.21 (-3.77%) | 106,875 |
10 Jan 2024 | INR | 5.61 | 5.7 | 5.25 | 5.57 | 5.57 | +0.07 (+1.27%) | 53,739 |
9 Jan 2024 | INR | 5.46 | 5.65 | 5.3 | 5.5 | 5.5 | +0.05 (+0.92%) | 44,707 |
8 Jan 2024 | INR | 5.25 | 5.46 | 5.05 | 5.45 | 5.45 | +0.25 (+4.81%) | 111,288 |
5 Jan 2024 | INR | 5.15 | 5.21 | 4.95 | 5.2 | 5.2 | +0.05 (+0.97%) | 86,007 |
4 Jan 2024 | INR | 5.06 | 5.29 | 5.01 | 5.15 | 5.15 | +0.02 (+0.39%) | 51,677 |
3 Jan 2024 | INR | 5.04 | 5.15 | 5 | 5.13 | 5.13 | +0.1 (+1.99%) | 64,193 |
2 Jan 2024 | INR | 5.06 | 5.06 | 5 | 5.03 | 5.03 | -0.01 (-0.20%) | 8,398 |
1 Jan 2024 | INR | 5.08 | 5.08 | 4.97 | 5.04 | 5.04 | -0.03 (-0.59%) | 18,950 |
29 Dec 2023 | INR | 5.09 | 5.09 | 4.96 | 5.07 | 5.07 | +0.09 (+1.81%) | 12,278 |
28 Dec 2023 | INR | 4.92 | 5.11 | 4.92 | 4.98 | 4.98 | -0.09 (-1.78%) | 41,462 |
27 Dec 2023 | INR | 5.09 | 5.15 | 4.92 | 5.07 | 5.07 | -0.02 (-0.39%) | 20,922 |
26 Dec 2023 | INR | 5 | 5.1 | 4.99 | 5.09 | 5.09 | 0.0 (0.0%) | 13,286 |
22 Dec 2023 | INR | 5.13 | 5.13 | 5 | 5.09 | 5.09 | 0.0 (0.0%) | 19,535 |
21 Dec 2023 | INR | 4.99 | 5.09 | 4.9 | 5.09 | 5.09 | +0.07 (+1.39%) | 48,098 |
20 Dec 2023 | INR | 5.15 | 5.15 | 5.01 | 5.02 | 5.02 | -0.08 (-1.57%) | 35,543 |
19 Dec 2023 | INR | 5.19 | 5.19 | 5.02 | 5.1 | 5.1 | +0.06 (+1.19%) | 48,240 |
18 Dec 2023 | INR | 5.14 | 5.14 | 5.01 | 5.04 | 5.04 | -0.04 (-0.79%) | 31,306 |
15 Dec 2023 | INR | 5.05 | 5.19 | 5.04 | 5.08 | 5.08 | -0.06 (-1.17%) | 56,651 |
14 Dec 2023 | INR | 5.15 | 5.19 | 5.05 | 5.14 | 5.14 | +0.07 (+1.38%) | 37,706 |
13 Dec 2023 | INR | 5.2 | 5.2 | 4.95 | 5.07 | 5.07 | -0.08 (-1.55%) | 23,629 |
12 Dec 2023 | INR | 5.17 | 5.2 | 5 | 5.15 | 5.15 | +0.03 (+0.59%) | 29,031 |
11 Dec 2023 | INR | 5.22 | 5.22 | 5.08 | 5.12 | 5.12 | 0.0 (0.0%) | 16,004 |
8 Dec 2023 | INR | 5.15 | 5.25 | 5.09 | 5.12 | 5.12 | -0.01 (-0.19%) | 44,320 |
7 Dec 2023 | INR | 5.14 | 5.14 | 5 | 5.13 | 5.13 | +0.04 (+0.79%) | 16,039 |
6 Dec 2023 | INR | 5.11 | 5.15 | 5.05 | 5.09 | 5.09 | -0.1 (-1.93%) | 37,871 |
5 Dec 2023 | INR | 5.26 | 5.26 | 5.1 | 5.19 | 5.19 | +0.05 (+0.97%) | 124,131 |
4 Dec 2023 | INR | 5.32 | 5.32 | 5.1 | 5.14 | 5.14 | -0.09 (-1.72%) | 25,602 |
1 Dec 2023 | INR | 5.32 | 5.32 | 5.1 | 5.23 | 5.23 | +0.02 (+0.38%) | 68,673 |