Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 3.05 | 3.11 | 2.88 | 3.06 | 3.06 | +0.09 (+3.03%) | 644,372 |
10 Apr 2024 | INR | 3.15 | 3.15 | 2.97 | 2.97 | 2.97 | -0.15 (-4.81%) | 330,440 |
9 Apr 2024 | INR | 2.98 | 3.17 | 2.98 | 3.12 | 3.12 | +0.02 (+0.65%) | 64,031 |
8 Apr 2024 | INR | 3.2 | 3.2 | 2.96 | 3.1 | 3.1 | -0.01 (-0.32%) | 382,983 |
5 Apr 2024 | INR | 3.23 | 3.36 | 3.1 | 3.11 | 3.11 | -0.15 (-4.60%) | 2,085,893 |
4 Apr 2024 | INR | 3.22 | 3.26 | 3.1 | 3.26 | 3.26 | +0.15 (+4.82%) | 709,235 |
3 Apr 2024 | INR | 3.04 | 3.11 | 3.03 | 3.11 | 3.11 | +0.14 (+4.71%) | 711,512 |
2 Apr 2024 | INR | 2.89 | 2.97 | 2.85 | 2.97 | 2.97 | +0.14 (+4.95%) | 1,185,077 |
1 Apr 2024 | INR | 2.76 | 2.83 | 2.7 | 2.83 | 2.83 | +0.13 (+4.81%) | 474,285 |
28 Mar 2024 | INR | 2.6 | 2.73 | 2.47 | 2.7 | 2.7 | +0.1 (+3.85%) | 5,981,477 |
27 Mar 2024 | INR | 2.79 | 2.97 | 2.6 | 2.6 | 2.6 | -0.28 (-9.72%) | 4,467,231 |
26 Mar 2024 | INR | 3.27 | 3.27 | 2.88 | 2.88 | 2.88 | -0.31 (-9.72%) | 1,587,314 |
22 Mar 2024 | INR | 3.08 | 3.32 | 3 | 3.19 | 3.19 | +0.07 (+2.24%) | 823,407 |
21 Mar 2024 | INR | 3.6 | 3.6 | 3.11 | 3.12 | 3.12 | -0.33 (-9.57%) | 2,925,822 |
20 Mar 2024 | INR | 3.38 | 3.5 | 3.21 | 3.45 | 3.45 | +0.03 (+0.88%) | 147,101 |
19 Mar 2024 | INR | 3.36 | 3.56 | 3.31 | 3.42 | 3.42 | -0.02 (-0.58%) | 168,611 |
18 Mar 2024 | INR | 3.55 | 3.55 | 3.2 | 3.44 | 3.44 | +0.04 (+1.18%) | 74,179 |
15 Mar 2024 | INR | 3.17 | 3.5 | 3.17 | 3.4 | 3.4 | +0.09 (+2.72%) | 289,214 |
14 Mar 2024 | INR | 3.18 | 3.31 | 2.81 | 3.31 | 3.31 | +0.3 (+9.97%) | 1,286,269 |
13 Mar 2024 | INR | 3.34 | 3.75 | 2.76 | 3.01 | 3.01 | -0.23 (-7.10%) | 1,179,577 |
12 Mar 2024 | INR | 3.75 | 3.75 | 2.96 | 3.24 | 3.24 | -0.32 (-8.99%) | 1,372,135 |
11 Mar 2024 | INR | 3.9 | 3.9 | 3.54 | 3.56 | 3.56 | -0.21 (-5.57%) | 683,253 |
7 Mar 2024 | INR | 3.91 | 4.08 | 3.74 | 3.77 | 3.77 | -0.13 (-3.33%) | 638,653 |
6 Mar 2024 | INR | 4.18 | 4.18 | 3.52 | 3.9 | 3.9 | -0.1 (-2.50%) | 1,117,184 |
5 Mar 2024 | INR | 4.18 | 4.62 | 3.96 | 4 | 4 | -0.17 (-4.08%) | 1,515,066 |
4 Mar 2024 | INR | 4.65 | 4.65 | 3.81 | 4.17 | 4.17 | -0.79 (-15.93%) | 5,118,463 |
1 Mar 2024 | INR | 4.71 | 5.1 | 4.71 | 4.96 | 4.96 | +0.27 (+5.76%) | 674,365 |
29 Feb 2024 | INR | 4.61 | 4.74 | 4.25 | 4.69 | 4.69 | +0.23 (+5.16%) | 668,021 |
28 Feb 2024 | INR | 5.19 | 5.21 | 4.35 | 4.46 | 4.46 | -0.58 (-11.51%) | 2,753,680 |
27 Feb 2024 | INR | 5.09 | 5.3 | 4.9 | 5.04 | 5.04 | +0.05 (+1.00%) | 997,359 |