Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 12.06 | 12.6 | 12.06 | 12.6 | 12.6 | +0.6 (+5%) | 175,972 |
11 Jan 2024 | INR | 12.2 | 12.45 | 11.8 | 12 | 12 | -0.31 (-2.52%) | 100,245 |
10 Jan 2024 | INR | 12.9 | 13.5 | 12.2 | 12.31 | 12.31 | -0.32 (-2.53%) | 270,780 |
9 Jan 2024 | INR | 14 | 15.1 | 12.5 | 12.63 | 12.63 | -1.1 (-8.01%) | 1,013,698 |
8 Jan 2024 | INR | 12.74 | 13.73 | 12.74 | 13.73 | 13.73 | +1.24 (+9.93%) | 847,325 |
5 Jan 2024 | INR | 11 | 12.49 | 11 | 12.49 | 12.49 | +2.08 (+19.98%) | 572,344 |
4 Jan 2024 | INR | 8.85 | 10.41 | 8.56 | 10.41 | 10.41 | +1.73 (+19.93%) | 268,828 |
3 Jan 2024 | INR | 8.25 | 8.74 | 8.25 | 8.68 | 8.68 | +0.1 (+1.17%) | 53,584 |
2 Jan 2024 | INR | 8.91 | 8.91 | 8.26 | 8.58 | 8.58 | +0.09 (+1.06%) | 36,082 |
1 Jan 2024 | INR | 8.32 | 8.73 | 8.25 | 8.49 | 8.49 | +0.11 (+1.31%) | 29,803 |
29 Dec 2023 | INR | 8.35 | 8.47 | 8.27 | 8.38 | 8.38 | +0.11 (+1.33%) | 20,427 |
28 Dec 2023 | INR | 8.73 | 8.73 | 8.11 | 8.27 | 8.27 | -0.14 (-1.66%) | 32,377 |
27 Dec 2023 | INR | 8.58 | 8.75 | 7.8 | 8.41 | 8.41 | +0.13 (+1.57%) | 49,756 |
26 Dec 2023 | INR | 8.75 | 8.75 | 8.1 | 8.28 | 8.28 | -0.08 (-0.96%) | 45,739 |
22 Dec 2023 | INR | 8.23 | 8.48 | 8.2 | 8.36 | 8.36 | +0.26 (+3.21%) | 28,111 |
21 Dec 2023 | INR | 8.01 | 8.47 | 8.01 | 8.1 | 8.1 | -0.14 (-1.70%) | 51,140 |
20 Dec 2023 | INR | 8.81 | 8.95 | 8.1 | 8.24 | 8.24 | -0.43 (-4.96%) | 79,012 |
19 Dec 2023 | INR | 9 | 9 | 8.55 | 8.67 | 8.67 | -0.13 (-1.48%) | 66,818 |
18 Dec 2023 | INR | 8.4 | 8.85 | 8.33 | 8.8 | 8.8 | +0.44 (+5.26%) | 152,053 |
15 Dec 2023 | INR | 8.82 | 8.82 | 8.23 | 8.36 | 8.36 | -0.02 (-0.24%) | 97,831 |
14 Dec 2023 | INR | 8.99 | 8.99 | 8.2 | 8.38 | 8.38 | +0.06 (+0.72%) | 108,263 |
13 Dec 2023 | INR | 8.44 | 8.5 | 8.22 | 8.32 | 8.32 | -0.01 (-0.12%) | 56,438 |
12 Dec 2023 | INR | 8.98 | 8.98 | 8.16 | 8.33 | 8.33 | +0.19 (+2.33%) | 69,391 |
11 Dec 2023 | INR | 8.32 | 8.32 | 7.86 | 8.14 | 8.14 | +0.19 (+2.39%) | 89,620 |
8 Dec 2023 | INR | 7.95 | 7.96 | 7.72 | 7.95 | 7.95 | +0.18 (+2.32%) | 62,377 |
7 Dec 2023 | INR | 7.76 | 7.98 | 7.62 | 7.77 | 7.77 | +0.05 (+0.65%) | 50,476 |
6 Dec 2023 | INR | 7.81 | 8 | 7.5 | 7.72 | 7.72 | -0.25 (-3.14%) | 74,434 |
5 Dec 2023 | INR | 8.15 | 8.15 | 7.81 | 7.97 | 7.97 | -0.02 (-0.25%) | 20,045 |
4 Dec 2023 | INR | 7.97 | 8.15 | 7.86 | 7.99 | 7.99 | -0.03 (-0.37%) | 35,851 |
1 Dec 2023 | INR | 7.87 | 8.08 | 7.72 | 8.02 | 8.02 | +0.34 (+4.43%) | 62,170 |