Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 3.95 | 3.99 | 3.9 | 3.97 | 3.97 | +0.06 (+1.53%) | 114,376 |
23 Feb 2024 | INR | 3.88 | 4 | 3.85 | 3.91 | 3.91 | +0.09 (+2.36%) | 498,803 |
22 Feb 2024 | INR | 3.8 | 3.89 | 3.64 | 3.82 | 3.82 | +0.08 (+2.14%) | 160,419 |
21 Feb 2024 | INR | 3.75 | 3.8 | 3.67 | 3.74 | 3.74 | -0.03 (-0.80%) | 102,448 |
20 Feb 2024 | INR | 3.87 | 3.89 | 3.7 | 3.77 | 3.77 | -0.08 (-2.08%) | 289,032 |
19 Feb 2024 | INR | 3.77 | 3.88 | 3.7 | 3.85 | 3.85 | +0.15 (+4.05%) | 397,076 |
16 Feb 2024 | INR | 3.85 | 3.97 | 3.7 | 3.7 | 3.7 | -0.19 (-4.88%) | 545,084 |
15 Feb 2024 | INR | 3.98 | 4.15 | 3.8 | 3.89 | 3.89 | -0.1 (-2.51%) | 335,247 |
14 Feb 2024 | INR | 4.05 | 4.1 | 3.89 | 3.99 | 3.99 | -0.1 (-2.44%) | 409,936 |
13 Feb 2024 | INR | 4.25 | 4.25 | 3.92 | 4.09 | 4.09 | -0.03 (-0.73%) | 560,594 |
12 Feb 2024 | INR | 4.2 | 4.34 | 4 | 4.12 | 4.12 | -0.07 (-1.67%) | 452,278 |
9 Feb 2024 | INR | 4.4 | 4.55 | 4.19 | 4.19 | 4.19 | -0.22 (-4.99%) | 452,456 |
8 Feb 2024 | INR | 4.68 | 4.8 | 4.36 | 4.41 | 4.41 | -0.17 (-3.71%) | 351,100 |
7 Feb 2024 | INR | 4.48 | 4.58 | 4.37 | 4.58 | 4.58 | +0.21 (+4.81%) | 464,032 |
6 Feb 2024 | INR | 4.55 | 4.69 | 4.37 | 4.37 | 4.37 | -0.23 (-5.00%) | 320,582 |
5 Feb 2024 | INR | 4.8 | 4.89 | 4.49 | 4.6 | 4.6 | -0.12 (-2.54%) | 343,079 |
2 Feb 2024 | INR | 4.56 | 4.73 | 4.36 | 4.72 | 4.72 | +0.16 (+3.51%) | 367,352 |
1 Feb 2024 | INR | 4.4 | 4.74 | 4.39 | 4.56 | 4.56 | 0.0 (0.0%) | 295,750 |
31 Jan 2024 | INR | 4.71 | 4.72 | 4.5 | 4.56 | 4.56 | -0.17 (-3.59%) | 485,040 |
30 Jan 2024 | INR | 4.96 | 5.2 | 4.72 | 4.73 | 4.73 | -0.23 (-4.64%) | 743,732 |
29 Jan 2024 | INR | 4.51 | 4.97 | 4.51 | 4.96 | 4.96 | +0.22 (+4.64%) | 1,250,391 |
25 Jan 2024 | INR | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.24 (-4.82%) | 214,736 |
24 Jan 2024 | INR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.26 (-4.96%) | 183,781 |
23 Jan 2024 | INR | 5.82 | 5.82 | 5.24 | 5.24 | 5.24 | -0.58 (-9.97%) | 1,500,052 |
20 Jan 2024 | INR | 5.4 | 5.87 | 5 | 5.82 | 5.82 | +0.48 (+8.99%) | 2,842,837 |
19 Jan 2024 | INR | 4.7 | 5.35 | 4.57 | 5.34 | 5.34 | +0.88 (+19.73%) | 3,344,651 |
18 Jan 2024 | INR | 4.27 | 4.58 | 3.97 | 4.46 | 4.46 | +0.29 (+6.95%) | 784,290 |
17 Jan 2024 | INR | 4.32 | 4.32 | 4.05 | 4.17 | 4.17 | -0.17 (-3.92%) | 1,125,978 |
16 Jan 2024 | INR | 3.96 | 4.64 | 3.95 | 4.34 | 4.34 | +0.38 (+9.60%) | 3,767,965 |
15 Jan 2024 | INR | 3.36 | 4.02 | 3.36 | 3.96 | 3.96 | +0.61 (+18.21%) | 2,202,385 |