Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.09 (-1.98%) | 34,098 |
11 Jan 2024 | INR | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | -0.09 (-1.94%) | 95,791 |
10 Jan 2024 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | +0.22 (+4.99%) | 187,813 |
9 Jan 2024 | INR | 4.4 | 4.41 | 4 | 4.41 | 4.41 | +0.21 (+5%) | 308,269 |
8 Jan 2024 | INR | 4.29 | 4.3 | 3.9 | 4.2 | 4.2 | +0.1 (+2.44%) | 158,297 |
5 Jan 2024 | INR | 4.14 | 4.14 | 3.95 | 4.1 | 4.1 | +0.15 (+3.80%) | 133,031 |
4 Jan 2024 | INR | 3.7 | 3.95 | 3.7 | 3.95 | 3.95 | +0.18 (+4.77%) | 120,524 |
3 Jan 2024 | INR | 3.82 | 3.82 | 3.71 | 3.77 | 3.77 | +0.01 (+0.27%) | 53,028 |
2 Jan 2024 | INR | 3.8 | 3.8 | 3.65 | 3.76 | 3.76 | -0.04 (-1.05%) | 79,652 |
1 Jan 2024 | INR | 3.87 | 4 | 3.7 | 3.8 | 3.8 | -0.07 (-1.81%) | 162,199 |
29 Dec 2023 | INR | 3.9 | 3.9 | 3.76 | 3.87 | 3.87 | +0.04 (+1.04%) | 49,837 |
28 Dec 2023 | INR | 3.99 | 3.99 | 3.8 | 3.83 | 3.83 | -0.08 (-2.05%) | 61,213 |
27 Dec 2023 | INR | 3.94 | 4.09 | 3.83 | 3.91 | 3.91 | -0.03 (-0.76%) | 52,987 |
26 Dec 2023 | INR | 4 | 4.02 | 3.8 | 3.94 | 3.94 | 0.0 (0.0%) | 64,191 |
22 Dec 2023 | INR | 3.84 | 3.98 | 3.78 | 3.94 | 3.94 | +0.14 (+3.68%) | 37,068 |
21 Dec 2023 | INR | 3.93 | 3.95 | 3.66 | 3.8 | 3.8 | -0.05 (-1.30%) | 100,578 |
20 Dec 2023 | INR | 4.09 | 4.09 | 3.81 | 3.85 | 3.85 | -0.15 (-3.75%) | 71,534 |
19 Dec 2023 | INR | 4.01 | 4.1 | 3.9 | 4 | 4 | -0.09 (-2.20%) | 116,670 |
18 Dec 2023 | INR | 3.9 | 4.1 | 3.72 | 4.09 | 4.09 | +0.18 (+4.60%) | 148,192 |
15 Dec 2023 | INR | 4.23 | 4.23 | 3.83 | 3.91 | 3.91 | -0.12 (-2.98%) | 142,469 |
14 Dec 2023 | INR | 4.05 | 4.13 | 4 | 4.03 | 4.03 | +0.06 (+1.51%) | 142,467 |
13 Dec 2023 | INR | 4.01 | 4.1 | 3.81 | 3.97 | 3.97 | -0.04 (-1.00%) | 92,045 |
12 Dec 2023 | INR | 4.05 | 4.1 | 3.96 | 4.01 | 4.01 | +0.04 (+1.01%) | 51,767 |
11 Dec 2023 | INR | 4.1 | 4.1 | 3.88 | 3.97 | 3.97 | -0.02 (-0.50%) | 81,518 |
8 Dec 2023 | INR | 4.24 | 4.33 | 3.97 | 3.99 | 3.99 | -0.17 (-4.09%) | 90,195 |
7 Dec 2023 | INR | 4.06 | 4.16 | 3.8 | 4.16 | 4.16 | +0.19 (+4.79%) | 214,790 |
6 Dec 2023 | INR | 4.23 | 4.23 | 3.92 | 3.97 | 3.97 | -0.12 (-2.93%) | 68,326 |
5 Dec 2023 | INR | 4.15 | 4.3 | 4 | 4.09 | 4.09 | -0.05 (-1.21%) | 71,063 |
4 Dec 2023 | INR | 4.3 | 4.4 | 4.08 | 4.14 | 4.14 | -0.14 (-3.27%) | 109,818 |
1 Dec 2023 | INR | 4.45 | 4.45 | 4.2 | 4.28 | 4.28 | -0.14 (-3.17%) | 55,302 |