Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2.84 | 2.86 | 2.62 | 2.7 | 2.7 | -0.05 (-1.82%) | 5,761,969 |
13 Oct 2023 | INR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | +0.13 (+4.96%) | 1,542,321 |
12 Oct 2023 | INR | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | +0.12 (+4.80%) | 488,394 |
11 Oct 2023 | INR | 2.5 | 2.5 | 2.46 | 2.5 | 2.5 | +0.11 (+4.60%) | 381,269 |
10 Oct 2023 | INR | 2.25 | 2.39 | 2.18 | 2.39 | 2.39 | +0.11 (+4.82%) | 1,113,970 |
9 Oct 2023 | INR | 2.28 | 2.3 | 2.28 | 2.28 | 2.28 | -0.11 (-4.60%) | 2,951,186 |
6 Oct 2023 | INR | 2.45 | 2.45 | 2.39 | 2.39 | 2.39 | -0.12 (-4.78%) | 2,537,813 |
5 Oct 2023 | INR | 2.51 | 2.65 | 2.51 | 2.51 | 2.51 | -0.13 (-4.92%) | 3,759,489 |
4 Oct 2023 | INR | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.13 (-4.69%) | 2,820,595 |
3 Oct 2023 | INR | 2.92 | 2.96 | 2.77 | 2.77 | 2.77 | -0.14 (-4.81%) | 9,474,590 |
29 Sep 2023 | INR | 2.65 | 2.91 | 2.65 | 2.91 | 2.91 | +0.13 (+4.68%) | 15,220,186 |
28 Sep 2023 | INR | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.14 (-4.79%) | 252,260 |
27 Sep 2023 | INR | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.15 (-4.89%) | 345,024 |
26 Sep 2023 | INR | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.16 (-4.95%) | 346,360 |
25 Sep 2023 | INR | 3.47 | 3.47 | 3.23 | 3.23 | 3.23 | -0.17 (-5%) | 2,775,159 |
22 Sep 2023 | INR | 3.35 | 3.44 | 3.27 | 3.4 | 3.4 | +0.09 (+2.72%) | 13,524,242 |
21 Sep 2023 | INR | 3.28 | 3.31 | 3.25 | 3.31 | 3.31 | +0.15 (+4.75%) | 11,367,340 |
20 Sep 2023 | INR | 3.15 | 3.16 | 3.01 | 3.16 | 3.16 | +0.15 (+4.98%) | 11,913,778 |
18 Sep 2023 | INR | 3.01 | 3.01 | 3 | 3.01 | 3.01 | +0.14 (+4.88%) | 6,312,694 |
15 Sep 2023 | INR | 2.81 | 2.87 | 2.74 | 2.87 | 2.87 | +0.13 (+4.74%) | 7,589,080 |
14 Sep 2023 | INR | 2.74 | 2.75 | 2.65 | 2.74 | 2.74 | +0.07 (+2.62%) | 4,956,730 |
13 Sep 2023 | INR | 2.75 | 2.75 | 2.53 | 2.67 | 2.67 | +0.01 (+0.38%) | 18,074,643 |
12 Sep 2023 | INR | 2.66 | 2.66 | 2.42 | 2.66 | 2.66 | +0.12 (+4.72%) | 30,558,408 |
11 Sep 2023 | INR | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | +0.12 (+4.96%) | 5,273,386 |
8 Sep 2023 | INR | 2.42 | 2.42 | 2.41 | 2.42 | 2.42 | +0.11 (+4.76%) | 4,779,867 |
7 Sep 2023 | INR | 2.31 | 2.31 | 2.26 | 2.31 | 2.31 | +0.11 (+5%) | 3,517,549 |
6 Sep 2023 | INR | 2.2 | 2.2 | 2.14 | 2.2 | 2.2 | +0.1 (+4.76%) | 4,340,063 |
5 Sep 2023 | INR | 2 | 2.1 | 2 | 2.1 | 2.1 | +0.1 (+5%) | 6,037,057 |
4 Sep 2023 | INR | 1.95 | 2.01 | 1.91 | 2 | 2 | +0.07 (+3.63%) | 5,126,330 |
1 Sep 2023 | INR | 1.97 | 1.97 | 1.88 | 1.93 | 1.93 | -0.04 (-2.03%) | 3,417,832 |