Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 5.24 | 5.32 | 4.95 | 5 | 5 | -0.21 (-4.03%) | 172,783 |
11 Jan 2024 | INR | 4.93 | 5.43 | 4.93 | 5.21 | 5.21 | +0.03 (+0.58%) | 460,490 |
10 Jan 2024 | INR | 5.21 | 5.5 | 5.18 | 5.18 | 5.18 | -0.57 (-9.91%) | 483,534 |
9 Jan 2024 | INR | 6.79 | 7.01 | 5.75 | 5.75 | 5.75 | -0.63 (-9.87%) | 1,436,249 |
8 Jan 2024 | INR | 5.9 | 6.38 | 5.57 | 6.38 | 6.38 | +1.06 (+19.92%) | 1,454,845 |
5 Jan 2024 | INR | 5.29 | 5.32 | 5.1 | 5.32 | 5.32 | +0.88 (+19.82%) | 1,301,011 |
4 Jan 2024 | INR | 3.74 | 4.44 | 3.67 | 4.44 | 4.44 | +0.74 (+20%) | 712,741 |
3 Jan 2024 | INR | 3.51 | 3.78 | 3.51 | 3.7 | 3.7 | +0.01 (+0.27%) | 94,406 |
2 Jan 2024 | INR | 3.89 | 3.99 | 3.65 | 3.69 | 3.69 | -0.19 (-4.90%) | 209,640 |
1 Jan 2024 | INR | 3.94 | 4 | 3.71 | 3.88 | 3.88 | +0.01 (+0.26%) | 50,409 |
29 Dec 2023 | INR | 3.93 | 3.93 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 40,921 |
28 Dec 2023 | INR | 3.93 | 4 | 3.33 | 3.85 | 3.85 | -0.06 (-1.53%) | 142,153 |
27 Dec 2023 | INR | 3.74 | 3.98 | 3.74 | 3.91 | 3.91 | +0.1 (+2.62%) | 32,837 |
26 Dec 2023 | INR | 4.03 | 4.03 | 3.65 | 3.81 | 3.81 | -0.09 (-2.31%) | 91,383 |
22 Dec 2023 | INR | 3.75 | 4 | 3.75 | 3.9 | 3.9 | +0.17 (+4.56%) | 132,760 |
21 Dec 2023 | INR | 3.69 | 3.75 | 3.53 | 3.73 | 3.73 | +0.12 (+3.32%) | 65,260 |
20 Dec 2023 | INR | 3.62 | 3.65 | 3.53 | 3.61 | 3.61 | +0.09 (+2.56%) | 46,415 |
19 Dec 2023 | INR | 3.7 | 3.7 | 3.4 | 3.52 | 3.52 | -0.12 (-3.30%) | 121,965 |
18 Dec 2023 | INR | 3.77 | 3.8 | 3.55 | 3.64 | 3.64 | -0.06 (-1.62%) | 62,893 |
15 Dec 2023 | INR | 3.71 | 3.76 | 3.65 | 3.7 | 3.7 | +0.04 (+1.09%) | 50,767 |
14 Dec 2023 | INR | 3.69 | 3.72 | 3.55 | 3.66 | 3.66 | +0.03 (+0.83%) | 84,715 |
13 Dec 2023 | INR | 3.65 | 3.72 | 3.5 | 3.63 | 3.63 | +0.07 (+1.97%) | 136,297 |
12 Dec 2023 | INR | 3.8 | 3.92 | 3.5 | 3.56 | 3.56 | -0.27 (-7.05%) | 203,418 |
11 Dec 2023 | INR | 3.95 | 4 | 3.79 | 3.83 | 3.83 | -0.17 (-4.25%) | 103,438 |
8 Dec 2023 | INR | 4.03 | 4.17 | 3.87 | 4 | 4 | -0.05 (-1.23%) | 38,950 |
7 Dec 2023 | INR | 3.92 | 4.09 | 3.78 | 4.05 | 4.05 | +0.14 (+3.58%) | 64,570 |
6 Dec 2023 | INR | 3.99 | 3.99 | 3.81 | 3.91 | 3.91 | -0.02 (-0.51%) | 36,965 |
5 Dec 2023 | INR | 4.09 | 4.09 | 3.8 | 3.93 | 3.93 | -0.03 (-0.76%) | 43,096 |
4 Dec 2023 | INR | 3.87 | 4.02 | 3.62 | 3.96 | 3.96 | -0.06 (-1.49%) | 106,010 |
1 Dec 2023 | INR | 4.15 | 4.17 | 3.86 | 4.02 | 4.02 | +0.02 (+0.50%) | 118,351 |