Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 4 | 4.05 | 3.82 | 3.94 | 3.94 | -0.11 (-2.72%) | 23,133 |
18 Jul 2023 | INR | 4.09 | 4.09 | 3.93 | 4.05 | 4.05 | +0.05 (+1.25%) | 14,299 |
17 Jul 2023 | INR | 3.93 | 4.15 | 3.93 | 4 | 4 | +0.02 (+0.50%) | 11,800 |
14 Jul 2023 | INR | 4.1 | 4.1 | 3.92 | 3.98 | 3.98 | -0.05 (-1.24%) | 22,742 |
13 Jul 2023 | INR | 3.85 | 4.05 | 3.85 | 4.03 | 4.03 | +0.13 (+3.33%) | 53,845 |
12 Jul 2023 | INR | 4.03 | 4.03 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 19,815 |
11 Jul 2023 | INR | 3.9 | 4 | 3.81 | 3.95 | 3.95 | +0.04 (+1.02%) | 15,381 |
10 Jul 2023 | INR | 4 | 4.04 | 3.8 | 3.91 | 3.91 | -0.06 (-1.51%) | 20,190 |
7 Jul 2023 | INR | 3.96 | 4.05 | 3.93 | 3.97 | 3.97 | +0.01 (+0.25%) | 26,615 |
6 Jul 2023 | INR | 4 | 4.09 | 3.9 | 3.96 | 3.96 | +0.04 (+1.02%) | 18,614 |
5 Jul 2023 | INR | 4.09 | 4.09 | 3.85 | 3.92 | 3.92 | +0.04 (+1.03%) | 47,402 |
4 Jul 2023 | INR | 3.82 | 4.15 | 3.82 | 3.88 | 3.88 | -0.04 (-1.02%) | 65,810 |
3 Jul 2023 | INR | 3.97 | 4.15 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 33,727 |
30 Jun 2023 | INR | 3.92 | 4.04 | 3.85 | 3.92 | 3.92 | 0.0 (0.0%) | 106,665 |
28 Jun 2023 | INR | 4.02 | 4.42 | 3.35 | 3.92 | 3.92 | -0.16 (-3.92%) | 142,346 |
27 Jun 2023 | INR | 4.09 | 4.62 | 3.86 | 4.08 | 4.08 | +0.08 (+2%) | 118,839 |
26 Jun 2023 | INR | 4 | 4.07 | 3.94 | 4 | 4 | +0.09 (+2.30%) | 30,928 |
23 Jun 2023 | INR | 3.9 | 4.07 | 3.9 | 3.91 | 3.91 | -0.06 (-1.51%) | 31,217 |
22 Jun 2023 | INR | 4.09 | 4.09 | 3.93 | 3.97 | 3.97 | 0.0 (0.0%) | 21,368 |
21 Jun 2023 | INR | 4.02 | 4.1 | 3.93 | 3.97 | 3.97 | -0.05 (-1.24%) | 58,348 |
20 Jun 2023 | INR | 4 | 4.06 | 3.9 | 4.02 | 4.02 | +0.03 (+0.75%) | 29,100 |
19 Jun 2023 | INR | 4 | 4.07 | 3.9 | 3.99 | 3.99 | +0.07 (+1.79%) | 37,318 |
16 Jun 2023 | INR | 4.01 | 4.14 | 3.9 | 3.92 | 3.92 | -0.08 (-2%) | 59,983 |
15 Jun 2023 | INR | 4.28 | 4.28 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 65,972 |
14 Jun 2023 | INR | 4.08 | 4.15 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 26,164 |
13 Jun 2023 | INR | 4.03 | 4.29 | 4.02 | 4.07 | 4.07 | +0.06 (+1.50%) | 62,804 |
12 Jun 2023 | INR | 4.03 | 4.07 | 3.95 | 4.01 | 4.01 | +0.06 (+1.52%) | 39,917 |
9 Jun 2023 | INR | 4.05 | 4.14 | 3.85 | 3.95 | 3.95 | -0.09 (-2.23%) | 45,769 |
8 Jun 2023 | INR | 4.1 | 4.1 | 3.92 | 4.04 | 4.04 | +0.02 (+0.50%) | 42,796 |
7 Jun 2023 | INR | 4.14 | 4.3 | 3.9 | 4.02 | 4.02 | -0.07 (-1.71%) | 151,984 |