Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 5 | 5.19 | 4.91 | 5.02 | 5.02 | +0.05 (+1.01%) | 55,754 |
10 Apr 2024 | INR | 5.19 | 5.19 | 4.87 | 4.97 | 4.97 | -0.05 (-1.00%) | 29,609 |
9 Apr 2024 | INR | 5.32 | 5.39 | 4.95 | 5.02 | 5.02 | -0.15 (-2.90%) | 60,474 |
8 Apr 2024 | INR | 5.29 | 5.47 | 5.05 | 5.17 | 5.17 | -0.12 (-2.27%) | 67,180 |
5 Apr 2024 | INR | 5.6 | 5.61 | 5.11 | 5.29 | 5.29 | -0.06 (-1.12%) | 77,389 |
4 Apr 2024 | INR | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | +0.25 (+4.90%) | 84,451 |
3 Apr 2024 | INR | 5.1 | 5.1 | 4.82 | 5.1 | 5.1 | +0.24 (+4.94%) | 45,621 |
2 Apr 2024 | INR | 4.75 | 4.86 | 4.75 | 4.86 | 4.86 | +0.23 (+4.97%) | 22,541 |
1 Apr 2024 | INR | 4.41 | 4.63 | 4.41 | 4.63 | 4.63 | +0.22 (+4.99%) | 20,550 |
28 Mar 2024 | INR | 4.63 | 4.75 | 4.4 | 4.41 | 4.41 | -0.22 (-4.75%) | 249,364 |
27 Mar 2024 | INR | 4.96 | 4.97 | 4.63 | 4.63 | 4.63 | -0.24 (-4.93%) | 224,945 |
26 Mar 2024 | INR | 5.21 | 5.35 | 4.86 | 4.87 | 4.87 | -0.24 (-4.70%) | 90,151 |
22 Mar 2024 | INR | 5.29 | 5.29 | 4.95 | 5.11 | 5.11 | +0.06 (+1.19%) | 35,791 |
21 Mar 2024 | INR | 5.26 | 5.39 | 5.02 | 5.05 | 5.05 | -0.11 (-2.13%) | 46,517 |
20 Mar 2024 | INR | 5.18 | 5.18 | 4.97 | 5.16 | 5.16 | +0.22 (+4.45%) | 81,257 |
19 Mar 2024 | INR | 4.92 | 4.94 | 4.73 | 4.94 | 4.94 | +0.23 (+4.88%) | 47,865 |
18 Mar 2024 | INR | 4.53 | 4.72 | 4.5 | 4.71 | 4.71 | +0.18 (+3.97%) | 44,414 |
15 Mar 2024 | INR | 4.88 | 4.92 | 4.48 | 4.53 | 4.53 | -0.18 (-3.82%) | 159,846 |
14 Mar 2024 | INR | 4.66 | 4.71 | 4.44 | 4.71 | 4.71 | +0.22 (+4.90%) | 39,648 |
13 Mar 2024 | INR | 5.24 | 5.24 | 4.43 | 4.49 | 4.49 | -0.43 (-8.74%) | 115,683 |
12 Mar 2024 | INR | 5.43 | 5.43 | 4.82 | 4.92 | 4.92 | -0.34 (-6.46%) | 117,236 |
11 Mar 2024 | INR | 5.52 | 5.78 | 5.16 | 5.26 | 5.26 | -0.26 (-4.71%) | 61,754 |
7 Mar 2024 | INR | 5.3 | 5.55 | 4.8 | 5.52 | 5.52 | +0.36 (+6.98%) | 87,051 |
6 Mar 2024 | INR | 5.87 | 5.87 | 5.06 | 5.16 | 5.16 | -0.43 (-7.69%) | 115,431 |
5 Mar 2024 | INR | 5.86 | 5.86 | 5.53 | 5.59 | 5.59 | -0.03 (-0.53%) | 26,589 |
4 Mar 2024 | INR | 5.8 | 5.99 | 5.45 | 5.62 | 5.62 | -0.28 (-4.75%) | 49,167 |
1 Mar 2024 | INR | 5.95 | 6 | 5.6 | 5.9 | 5.9 | +0.1 (+1.72%) | 104,831 |
29 Feb 2024 | INR | 5.87 | 5.95 | 5.51 | 5.8 | 5.8 | -0.09 (-1.53%) | 41,556 |
28 Feb 2024 | INR | 6.29 | 6.29 | 5.83 | 5.89 | 5.89 | -0.08 (-1.34%) | 52,426 |
27 Feb 2024 | INR | 6.04 | 6.1 | 5.6 | 5.97 | 5.97 | -0.07 (-1.16%) | 87,643 |