Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 4.68 | 4.8 | 4.37 | 4.43 | 4.43 | -0.15 (-3.28%) | 113,682 |
10 Apr 2024 | INR | 4.6 | 4.6 | 4.41 | 4.58 | 4.58 | +0.19 (+4.33%) | 206,887 |
9 Apr 2024 | INR | 4.28 | 4.41 | 4.28 | 4.39 | 4.39 | +0.19 (+4.52%) | 146,847 |
8 Apr 2024 | INR | 4.11 | 4.2 | 4.11 | 4.2 | 4.2 | +0.2 (+5%) | 116,002 |
5 Apr 2024 | INR | 4.01 | 4.01 | 3.9 | 4 | 4 | +0.18 (+4.71%) | 182,618 |
4 Apr 2024 | INR | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +0.18 (+4.95%) | 43,852 |
3 Apr 2024 | INR | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | +0.17 (+4.90%) | 37,403 |
2 Apr 2024 | INR | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | +0.16 (+4.83%) | 21,551 |
1 Apr 2024 | INR | 3.15 | 3.32 | 3.15 | 3.31 | 3.31 | +0.14 (+4.42%) | 87,223 |
28 Mar 2024 | INR | 3.34 | 3.41 | 3.16 | 3.17 | 3.17 | -0.1 (-3.06%) | 84,899 |
27 Mar 2024 | INR | 3.25 | 3.51 | 3.2 | 3.27 | 3.27 | -0.08 (-2.39%) | 147,332 |
26 Mar 2024 | INR | 3.41 | 3.5 | 3.2 | 3.35 | 3.35 | +0.01 (+0.30%) | 100,233 |
22 Mar 2024 | INR | 3.34 | 3.34 | 3.18 | 3.34 | 3.34 | +0.15 (+4.70%) | 102,421 |
21 Mar 2024 | INR | 3.14 | 3.27 | 3 | 3.19 | 3.19 | +0.07 (+2.24%) | 210,851 |
20 Mar 2024 | INR | 3.25 | 3.25 | 3.11 | 3.12 | 3.12 | -0.13 (-4%) | 53,263 |
19 Mar 2024 | INR | 3.4 | 3.48 | 3.19 | 3.25 | 3.25 | -0.08 (-2.40%) | 39,989 |
18 Mar 2024 | INR | 3.57 | 3.63 | 3.33 | 3.33 | 3.33 | -0.17 (-4.86%) | 53,576 |
15 Mar 2024 | INR | 3.54 | 3.57 | 3.33 | 3.5 | 3.5 | +0.1 (+2.94%) | 62,411 |
14 Mar 2024 | INR | 3.29 | 3.63 | 3.29 | 3.4 | 3.4 | -0.06 (-1.73%) | 96,184 |
13 Mar 2024 | INR | 3.65 | 3.75 | 3.46 | 3.46 | 3.46 | -0.18 (-4.95%) | 158,726 |
12 Mar 2024 | INR | 3.7 | 3.89 | 3.6 | 3.64 | 3.64 | -0.11 (-2.93%) | 60,350 |
11 Mar 2024 | INR | 3.86 | 4 | 3.68 | 3.75 | 3.75 | -0.11 (-2.85%) | 85,113 |
7 Mar 2024 | INR | 3.54 | 3.89 | 3.54 | 3.86 | 3.86 | +0.15 (+4.04%) | 60,741 |
6 Mar 2024 | INR | 3.78 | 3.99 | 3.61 | 3.71 | 3.71 | -0.09 (-2.37%) | 86,895 |
5 Mar 2024 | INR | 3.99 | 4.05 | 3.78 | 3.8 | 3.8 | -0.17 (-4.28%) | 285,856 |
4 Mar 2024 | INR | 4.1 | 4.18 | 3.86 | 3.97 | 3.97 | -0.15 (-3.64%) | 118,330 |
1 Mar 2024 | INR | 4.22 | 4.34 | 4.1 | 4.12 | 4.12 | -0.1 (-2.37%) | 66,282 |
29 Feb 2024 | INR | 4.1 | 4.4 | 4.1 | 4.22 | 4.22 | -0.08 (-1.86%) | 26,415 |
28 Feb 2024 | INR | 4.5 | 4.54 | 4.3 | 4.3 | 4.3 | -0.22 (-4.87%) | 101,262 |
27 Feb 2024 | INR | 4.39 | 4.59 | 4.21 | 4.52 | 4.52 | +0.13 (+2.96%) | 50,519 |