Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 5.69 | 5.69 | 5.26 | 5.37 | 5.37 | -0.08 (-1.47%) | 153,230 |
11 Jan 2024 | INR | 5.5 | 5.57 | 5.41 | 5.45 | 5.45 | +0.14 (+2.64%) | 200,287 |
10 Jan 2024 | INR | 5.15 | 5.4 | 5.1 | 5.31 | 5.31 | +0.16 (+3.11%) | 162,921 |
9 Jan 2024 | INR | 4.71 | 5.15 | 4.71 | 5.15 | 5.15 | +0.24 (+4.89%) | 218,372 |
8 Jan 2024 | INR | 4.91 | 5 | 4.82 | 4.91 | 4.91 | 0.0 (0.0%) | 146,165 |
5 Jan 2024 | INR | 4.95 | 5 | 4.85 | 4.91 | 4.91 | -0.03 (-0.61%) | 94,875 |
4 Jan 2024 | INR | 4.9 | 5.09 | 4.83 | 4.94 | 4.94 | +0.03 (+0.61%) | 82,262 |
3 Jan 2024 | INR | 4.84 | 4.93 | 4.72 | 4.91 | 4.91 | +0.15 (+3.15%) | 60,358 |
2 Jan 2024 | INR | 4.95 | 5 | 4.6 | 4.76 | 4.76 | -0.08 (-1.65%) | 255,174 |
1 Jan 2024 | INR | 4.95 | 5.05 | 4.8 | 4.84 | 4.84 | +0.01 (+0.21%) | 49,535 |
29 Dec 2023 | INR | 4.9 | 5 | 4.63 | 4.83 | 4.83 | -0.04 (-0.82%) | 81,783 |
28 Dec 2023 | INR | 5.11 | 5.11 | 4.81 | 4.87 | 4.87 | -0.07 (-1.42%) | 64,171 |
27 Dec 2023 | INR | 5 | 5.02 | 4.73 | 4.94 | 4.94 | +0.15 (+3.13%) | 69,984 |
26 Dec 2023 | INR | 4.78 | 5.01 | 4.7 | 4.79 | 4.79 | +0.01 (+0.21%) | 61,923 |
22 Dec 2023 | INR | 4.99 | 4.99 | 4.7 | 4.78 | 4.78 | -0.16 (-3.24%) | 166,645 |
21 Dec 2023 | INR | 5 | 5 | 4.94 | 4.94 | 4.94 | -0.25 (-4.82%) | 48,736 |
20 Dec 2023 | INR | 5.65 | 5.65 | 5.19 | 5.19 | 5.19 | -0.27 (-4.95%) | 121,749 |
19 Dec 2023 | INR | 5.62 | 5.62 | 5.12 | 5.46 | 5.46 | +0.35 (+6.85%) | 279,858 |
18 Dec 2023 | INR | 4.9 | 5.11 | 4.89 | 5.11 | 5.11 | +0.46 (+9.89%) | 401,848 |
15 Dec 2023 | INR | 4.3 | 4.7 | 4.3 | 4.65 | 4.65 | +0.34 (+7.89%) | 335,027 |
14 Dec 2023 | INR | 4.22 | 4.38 | 4.22 | 4.31 | 4.31 | +0.04 (+0.94%) | 83,574 |
13 Dec 2023 | INR | 4.38 | 4.38 | 4.2 | 4.27 | 4.27 | -0.03 (-0.70%) | 70,098 |
12 Dec 2023 | INR | 4.39 | 4.39 | 4.16 | 4.3 | 4.3 | -0.05 (-1.15%) | 117,313 |
11 Dec 2023 | INR | 4.29 | 4.39 | 4.15 | 4.35 | 4.35 | +0.14 (+3.33%) | 87,853 |
8 Dec 2023 | INR | 4.16 | 4.27 | 4.14 | 4.21 | 4.21 | +0.05 (+1.20%) | 55,417 |
7 Dec 2023 | INR | 4.24 | 4.24 | 4.11 | 4.16 | 4.16 | -0.01 (-0.24%) | 133,842 |
6 Dec 2023 | INR | 4.16 | 4.2 | 4.11 | 4.17 | 4.17 | -0.01 (-0.24%) | 54,258 |
5 Dec 2023 | INR | 4.29 | 4.29 | 4.15 | 4.18 | 4.18 | -0.04 (-0.95%) | 42,010 |
4 Dec 2023 | INR | 4.18 | 4.29 | 4.1 | 4.22 | 4.22 | +0.06 (+1.44%) | 98,530 |
1 Dec 2023 | INR | 4.16 | 4.26 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 86,438 |