Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 4.05 | 4.13 | 3.93 | 4.09 | 4.09 | -0.04 (-0.97%) | 90,044 |
13 Oct 2023 | INR | 4.14 | 4.15 | 4 | 4.13 | 4.13 | -0.01 (-0.24%) | 24,247 |
12 Oct 2023 | INR | 4.14 | 4.14 | 4 | 4.14 | 4.14 | 0.0 (0.0%) | 125,068 |
11 Oct 2023 | INR | 4.09 | 4.19 | 4 | 4.14 | 4.14 | +0.05 (+1.22%) | 23,887 |
10 Oct 2023 | INR | 4.02 | 4.09 | 3.98 | 4.09 | 4.09 | -0.01 (-0.24%) | 27,028 |
9 Oct 2023 | INR | 4.09 | 4.2 | 4 | 4.1 | 4.1 | +0.01 (+0.24%) | 13,340 |
6 Oct 2023 | INR | 4.16 | 4.16 | 4 | 4.09 | 4.09 | -0.02 (-0.49%) | 29,151 |
5 Oct 2023 | INR | 4.09 | 4.17 | 3.99 | 4.11 | 4.11 | +0.06 (+1.48%) | 21,287 |
4 Oct 2023 | INR | 4.12 | 4.17 | 3.98 | 4.05 | 4.05 | +0.01 (+0.25%) | 37,367 |
3 Oct 2023 | INR | 4.09 | 4.29 | 3.98 | 4.04 | 4.04 | -0.05 (-1.22%) | 22,773 |
29 Sep 2023 | INR | 4.25 | 4.25 | 3.92 | 4.09 | 4.09 | +0.04 (+0.99%) | 127,121 |
28 Sep 2023 | INR | 4.06 | 4.15 | 4.01 | 4.05 | 4.05 | +0.07 (+1.76%) | 22,979 |
27 Sep 2023 | INR | 4.24 | 4.24 | 3.97 | 3.98 | 3.98 | -0.19 (-4.56%) | 72,245 |
26 Sep 2023 | INR | 4.25 | 4.25 | 3.97 | 4.17 | 4.17 | +0.11 (+2.71%) | 13,724 |
25 Sep 2023 | INR | 4.08 | 4.25 | 3.92 | 4.06 | 4.06 | -0.02 (-0.49%) | 27,243 |
22 Sep 2023 | INR | 4.31 | 4.31 | 3.92 | 4.08 | 4.08 | -0.04 (-0.97%) | 134,225 |
21 Sep 2023 | INR | 4.35 | 4.35 | 4.11 | 4.12 | 4.12 | -0.2 (-4.63%) | 82,198 |
20 Sep 2023 | INR | 4.37 | 4.37 | 4.22 | 4.32 | 4.32 | +0.04 (+0.93%) | 7,120 |
18 Sep 2023 | INR | 4.22 | 4.45 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 20,315 |
15 Sep 2023 | INR | 4.48 | 4.48 | 4.2 | 4.26 | 4.26 | -0.02 (-0.47%) | 48,169 |
14 Sep 2023 | INR | 4.48 | 4.48 | 4.21 | 4.28 | 4.28 | -0.13 (-2.95%) | 69,640 |
13 Sep 2023 | INR | 4.54 | 4.54 | 4.25 | 4.41 | 4.41 | +0.05 (+1.15%) | 25,332 |
12 Sep 2023 | INR | 4.5 | 4.69 | 4.28 | 4.36 | 4.36 | -0.11 (-2.46%) | 42,409 |
11 Sep 2023 | INR | 4.43 | 4.64 | 4.29 | 4.47 | 4.47 | +0.05 (+1.13%) | 28,627 |
8 Sep 2023 | INR | 4.5 | 4.69 | 4.28 | 4.42 | 4.42 | -0.08 (-1.78%) | 109,845 |
7 Sep 2023 | INR | 4.48 | 4.7 | 4.36 | 4.5 | 4.5 | +0.02 (+0.45%) | 108,814 |
6 Sep 2023 | INR | 4.37 | 4.48 | 4.2 | 4.48 | 4.48 | +0.21 (+4.92%) | 88,447 |
5 Sep 2023 | INR | 4.59 | 4.59 | 4.19 | 4.27 | 4.27 | -0.12 (-2.73%) | 98,958 |
4 Sep 2023 | INR | 4.4 | 4.54 | 4.23 | 4.39 | 4.39 | -0.05 (-1.13%) | 67,292 |
1 Sep 2023 | INR | 4.38 | 4.45 | 4.35 | 4.44 | 4.44 | +0.06 (+1.37%) | 31,390 |