Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 5.23 | 5.25 | 5.09 | 5.13 | 5.13 | -0.1 (-1.91%) | 76,980 |
11 Jan 2024 | INR | 5.2 | 5.33 | 5.13 | 5.23 | 5.23 | +0.05 (+0.97%) | 32,538 |
10 Jan 2024 | INR | 5.21 | 5.37 | 5.15 | 5.18 | 5.18 | -0.09 (-1.71%) | 51,973 |
9 Jan 2024 | INR | 5.4 | 5.4 | 5.12 | 5.27 | 5.27 | -0.03 (-0.57%) | 50,646 |
8 Jan 2024 | INR | 5.23 | 5.4 | 5.21 | 5.3 | 5.3 | +0.11 (+2.12%) | 45,725 |
5 Jan 2024 | INR | 5.2 | 5.25 | 5.11 | 5.19 | 5.19 | +0.04 (+0.78%) | 46,383 |
4 Jan 2024 | INR | 5.1 | 5.4 | 5.02 | 5.15 | 5.15 | +0.04 (+0.78%) | 90,256 |
3 Jan 2024 | INR | 5.19 | 5.2 | 4.96 | 5.11 | 5.11 | +0.02 (+0.39%) | 58,576 |
2 Jan 2024 | INR | 5.03 | 5.22 | 4.98 | 5.09 | 5.09 | -0.04 (-0.78%) | 55,981 |
1 Jan 2024 | INR | 5.5 | 5.5 | 5.05 | 5.13 | 5.13 | +0.08 (+1.58%) | 83,922 |
29 Dec 2023 | INR | 5.08 | 5.24 | 4.9 | 5.05 | 5.05 | +0.01 (+0.20%) | 58,975 |
28 Dec 2023 | INR | 4.88 | 5.75 | 4.81 | 5.04 | 5.04 | +0.16 (+3.28%) | 283,092 |
27 Dec 2023 | INR | 4.73 | 5.08 | 4.73 | 4.88 | 4.88 | +0.1 (+2.09%) | 41,900 |
26 Dec 2023 | INR | 5.09 | 5.09 | 4.65 | 4.78 | 4.78 | -0.05 (-1.04%) | 62,163 |
22 Dec 2023 | INR | 4.74 | 5.09 | 4.61 | 4.83 | 4.83 | +0.22 (+4.77%) | 74,585 |
21 Dec 2023 | INR | 4.59 | 4.79 | 4.35 | 4.61 | 4.61 | +0.02 (+0.44%) | 132,142 |
20 Dec 2023 | INR | 4.93 | 5.19 | 4.31 | 4.59 | 4.59 | -0.23 (-4.77%) | 53,495 |
19 Dec 2023 | INR | 5.05 | 5.19 | 4.82 | 4.82 | 4.82 | -0.12 (-2.43%) | 54,179 |
18 Dec 2023 | INR | 5.46 | 5.49 | 4.85 | 4.94 | 4.94 | -0.41 (-7.66%) | 86,512 |
15 Dec 2023 | INR | 5.4 | 5.91 | 5.14 | 5.35 | 5.35 | +0.42 (+8.52%) | 961,606 |
14 Dec 2023 | INR | 4.73 | 4.93 | 4.18 | 4.93 | 4.93 | +0.82 (+19.95%) | 377,146 |
13 Dec 2023 | INR | 4.2 | 4.2 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 23,222 |
12 Dec 2023 | INR | 4.05 | 4.17 | 4.02 | 4.09 | 4.09 | +0.01 (+0.25%) | 26,004 |
11 Dec 2023 | INR | 4.01 | 4.18 | 4.01 | 4.08 | 4.08 | +0.03 (+0.74%) | 21,337 |
8 Dec 2023 | INR | 4.15 | 4.19 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 40,771 |
7 Dec 2023 | INR | 4.12 | 4.12 | 4.01 | 4.03 | 4.03 | -0.06 (-1.47%) | 6,484 |
6 Dec 2023 | INR | 4.01 | 4.13 | 4 | 4.09 | 4.09 | +0.06 (+1.49%) | 42,799 |
5 Dec 2023 | INR | 4.19 | 4.19 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 21,231 |
4 Dec 2023 | INR | 4.08 | 4.1 | 4 | 4.07 | 4.07 | +0.07 (+1.75%) | 63,899 |
1 Dec 2023 | INR | 4.01 | 4.08 | 4 | 4 | 4 | -0.01 (-0.25%) | 23,064 |