Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 4.88 | 5.2 | 4.73 | 4.83 | 4.83 | +0.05 (+1.05%) | 27,488 |
10 Apr 2024 | INR | 4.75 | 4.98 | 4.5 | 4.78 | 4.78 | -0.02 (-0.42%) | 21,891 |
9 Apr 2024 | INR | 5.19 | 5.65 | 4.71 | 4.8 | 4.8 | -0.39 (-7.51%) | 50,603 |
8 Apr 2024 | INR | 5.14 | 5.4 | 5.14 | 5.19 | 5.19 | +0.28 (+5.70%) | 66,941 |
5 Apr 2024 | INR | 4.85 | 4.91 | 4.71 | 4.91 | 4.91 | +0.44 (+9.84%) | 40,144 |
4 Apr 2024 | INR | 4.65 | 4.66 | 4.22 | 4.47 | 4.47 | +0.03 (+0.68%) | 39,134 |
3 Apr 2024 | INR | 4.31 | 4.44 | 4.31 | 4.44 | 4.44 | +0.21 (+4.96%) | 6,965 |
2 Apr 2024 | INR | 4.19 | 4.23 | 4 | 4.23 | 4.23 | +0.2 (+4.96%) | 12,189 |
1 Apr 2024 | INR | 3.96 | 4.03 | 3.96 | 4.03 | 4.03 | +0.15 (+3.87%) | 18,357 |
28 Mar 2024 | INR | 4.05 | 4.05 | 3.7 | 3.88 | 3.88 | -0.01 (-0.26%) | 26,170 |
27 Mar 2024 | INR | 4.17 | 4.23 | 3.89 | 3.89 | 3.89 | -0.2 (-4.89%) | 20,894 |
26 Mar 2024 | INR | 4.23 | 4.23 | 3.96 | 4.09 | 4.09 | -0.06 (-1.45%) | 14,929 |
22 Mar 2024 | INR | 4.18 | 4.27 | 4 | 4.15 | 4.15 | +0.05 (+1.22%) | 7,084 |
21 Mar 2024 | INR | 4.35 | 4.38 | 4.05 | 4.1 | 4.1 | -0.16 (-3.76%) | 13,633 |
20 Mar 2024 | INR | 4.31 | 4.38 | 4.08 | 4.26 | 4.26 | +0.08 (+1.91%) | 9,334 |
19 Mar 2024 | INR | 4.16 | 4.33 | 3.96 | 4.18 | 4.18 | +0.02 (+0.48%) | 11,066 |
18 Mar 2024 | INR | 4.45 | 4.54 | 4.12 | 4.16 | 4.16 | -0.17 (-3.93%) | 18,040 |
15 Mar 2024 | INR | 4.36 | 4.47 | 4.06 | 4.33 | 4.33 | +0.06 (+1.41%) | 23,035 |
14 Mar 2024 | INR | 3.92 | 4.29 | 3.89 | 4.27 | 4.27 | +0.18 (+4.40%) | 17,768 |
13 Mar 2024 | INR | 4.3 | 4.44 | 4.09 | 4.09 | 4.09 | -0.21 (-4.88%) | 15,186 |
12 Mar 2024 | INR | 4.59 | 4.59 | 4.27 | 4.3 | 4.3 | -0.16 (-3.59%) | 11,229 |
11 Mar 2024 | INR | 4.38 | 4.5 | 4.21 | 4.46 | 4.46 | +0.08 (+1.83%) | 28,663 |
7 Mar 2024 | INR | 4.22 | 4.43 | 4.17 | 4.38 | 4.38 | +0.04 (+0.92%) | 14,082 |
6 Mar 2024 | INR | 4.49 | 4.56 | 4.2 | 4.34 | 4.34 | -0.08 (-1.81%) | 24,192 |
5 Mar 2024 | INR | 4.57 | 4.76 | 4.35 | 4.42 | 4.42 | -0.15 (-3.28%) | 38,993 |
4 Mar 2024 | INR | 4.62 | 4.85 | 4.45 | 4.57 | 4.57 | -0.18 (-3.79%) | 48,087 |
1 Mar 2024 | INR | 4.85 | 5.08 | 4.7 | 4.75 | 4.75 | -0.12 (-2.46%) | 26,332 |
29 Feb 2024 | INR | 5.15 | 5.16 | 4.7 | 4.87 | 4.87 | -0.05 (-1.02%) | 22,827 |
28 Feb 2024 | INR | 5.09 | 5.09 | 4.66 | 4.92 | 4.92 | +0.03 (+0.61%) | 36,978 |
27 Feb 2024 | INR | 4.86 | 5.29 | 4.83 | 4.89 | 4.89 | -0.19 (-3.74%) | 35,310 |