Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 8.8 | 8.8 | 8.1 | 8.18 | 8.18 | -0.21 (-2.50%) | 105,523 |
10 Apr 2024 | INR | 8.72 | 8.84 | 8.06 | 8.39 | 8.39 | -0.09 (-1.06%) | 139,386 |
9 Apr 2024 | INR | 7.85 | 8.67 | 7.85 | 8.48 | 8.48 | +0.22 (+2.66%) | 297,576 |
8 Apr 2024 | INR | 8.55 | 8.55 | 8 | 8.26 | 8.26 | +0.11 (+1.35%) | 639,529 |
5 Apr 2024 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | +0.38 (+4.89%) | 128,331 |
4 Apr 2024 | INR | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | +0.37 (+5%) | 38,563 |
3 Apr 2024 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.35 (+4.96%) | 76,092 |
2 Apr 2024 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | +0.33 (+4.91%) | 34,985 |
1 Apr 2024 | INR | 6.71 | 6.72 | 6.45 | 6.72 | 6.72 | +0.32 (+5%) | 110,379 |
28 Mar 2024 | INR | 6.85 | 6.85 | 6.3 | 6.4 | 6.4 | -0.2 (-3.03%) | 116,517 |
27 Mar 2024 | INR | 6.6 | 6.9 | 6.32 | 6.6 | 6.6 | -0.04 (-0.60%) | 144,613 |
26 Mar 2024 | INR | 7.09 | 7.09 | 6.61 | 6.64 | 6.64 | -0.31 (-4.46%) | 173,337 |
22 Mar 2024 | INR | 7.11 | 7.3 | 6.85 | 6.95 | 6.95 | -0.25 (-3.47%) | 95,933 |
21 Mar 2024 | INR | 7.76 | 7.76 | 7.16 | 7.2 | 7.2 | -0.33 (-4.38%) | 146,152 |
20 Mar 2024 | INR | 7.11 | 8 | 7.11 | 7.53 | 7.53 | -0.03 (-0.40%) | 131,950 |
19 Mar 2024 | INR | 8.64 | 8.74 | 7 | 7.56 | 7.56 | -0.54 (-6.67%) | 314,421 |
18 Mar 2024 | INR | 8.41 | 8.74 | 8 | 8.1 | 8.1 | +0.19 (+2.40%) | 834,721 |
15 Mar 2024 | INR | 6.69 | 7.96 | 6.64 | 7.91 | 7.91 | +1.27 (+19.13%) | 766,031 |
14 Mar 2024 | INR | 6.3 | 6.84 | 6.03 | 6.64 | 6.64 | +0.52 (+8.50%) | 187,793 |
13 Mar 2024 | INR | 6.5 | 7.22 | 6.1 | 6.12 | 6.12 | -0.36 (-5.56%) | 324,686 |
12 Mar 2024 | INR | 6.5 | 6.82 | 5.94 | 6.48 | 6.48 | +0.13 (+2.05%) | 375,248 |
11 Mar 2024 | INR | 5.93 | 6.5 | 5.92 | 6.35 | 6.35 | +0.65 (+11.40%) | 572,600 |
7 Mar 2024 | INR | 5.9 | 5.95 | 5.52 | 5.7 | 5.7 | -0.05 (-0.87%) | 1,357,538 |
6 Mar 2024 | INR | 5.55 | 6 | 5 | 5.75 | 5.75 | +0.16 (+2.86%) | 275,124 |
5 Mar 2024 | INR | 5.87 | 6 | 5.55 | 5.59 | 5.59 | -0.07 (-1.24%) | 2,153,393 |
4 Mar 2024 | INR | 6.84 | 6.84 | 5.51 | 5.66 | 5.66 | +0.16 (+2.91%) | 738,401 |
1 Mar 2024 | INR | 5.3 | 5.78 | 5.3 | 5.5 | 5.5 | -0.01 (-0.18%) | 2,540,765 |
29 Feb 2024 | INR | 6.04 | 6.04 | 5.48 | 5.51 | 5.51 | -0.25 (-4.34%) | 175,830 |
28 Feb 2024 | INR | 5.8 | 6.04 | 5.71 | 5.76 | 5.76 | -0.25 (-4.16%) | 194,243 |
27 Feb 2024 | INR | 5.82 | 6.05 | 5.82 | 6.01 | 6.01 | -0.07 (-1.15%) | 55,054 |