Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 4.52 | 4.73 | 4.52 | 4.63 | 4.63 | -0.08 (-1.70%) | 107,616 |
10 Apr 2024 | INR | 4.7 | 4.84 | 4.63 | 4.71 | 4.71 | -0.13 (-2.69%) | 24,239 |
9 Apr 2024 | INR | 4.84 | 4.9 | 4.54 | 4.84 | 4.84 | +0.08 (+1.68%) | 53,494 |
8 Apr 2024 | INR | 4.86 | 4.86 | 4.61 | 4.76 | 4.76 | 0.0 (0.0%) | 38,496 |
5 Apr 2024 | INR | 4.7 | 4.8 | 4.45 | 4.76 | 4.76 | +0.13 (+2.81%) | 58,647 |
4 Apr 2024 | INR | 4.6 | 4.7 | 4.35 | 4.63 | 4.63 | +0.11 (+2.43%) | 48,594 |
3 Apr 2024 | INR | 4.43 | 4.55 | 4.18 | 4.52 | 4.52 | +0.18 (+4.15%) | 80,998 |
2 Apr 2024 | INR | 4.4 | 4.4 | 4.12 | 4.34 | 4.34 | +0.03 (+0.70%) | 24,676 |
1 Apr 2024 | INR | 4.11 | 4.31 | 4.08 | 4.31 | 4.31 | +0.2 (+4.87%) | 42,227 |
28 Mar 2024 | INR | 4.23 | 4.23 | 4.08 | 4.11 | 4.11 | -0.18 (-4.20%) | 63,459 |
27 Mar 2024 | INR | 4.31 | 4.44 | 4.18 | 4.29 | 4.29 | -0.11 (-2.50%) | 33,640 |
26 Mar 2024 | INR | 4.58 | 4.58 | 4.35 | 4.4 | 4.4 | -0.09 (-2.00%) | 25,198 |
22 Mar 2024 | INR | 4.35 | 4.53 | 4.23 | 4.49 | 4.49 | +0.09 (+2.05%) | 27,840 |
21 Mar 2024 | INR | 4.26 | 4.44 | 4.22 | 4.4 | 4.4 | -0.02 (-0.45%) | 38,050 |
20 Mar 2024 | INR | 4.48 | 4.6 | 4.28 | 4.42 | 4.42 | -0.06 (-1.34%) | 44,001 |
19 Mar 2024 | INR | 4.54 | 4.54 | 4.31 | 4.48 | 4.48 | +0.13 (+2.99%) | 30,723 |
18 Mar 2024 | INR | 4.47 | 4.6 | 4.34 | 4.35 | 4.35 | -0.08 (-1.81%) | 24,262 |
15 Mar 2024 | INR | 4.4 | 4.74 | 4.31 | 4.43 | 4.43 | -0.1 (-2.21%) | 70,505 |
14 Mar 2024 | INR | 4.55 | 4.59 | 4.36 | 4.53 | 4.53 | +0.06 (+1.34%) | 35,692 |
13 Mar 2024 | INR | 4.7 | 4.7 | 4.44 | 4.47 | 4.47 | -0.2 (-4.28%) | 47,239 |
12 Mar 2024 | INR | 4.95 | 4.95 | 4.63 | 4.67 | 4.67 | -0.2 (-4.11%) | 47,642 |
11 Mar 2024 | INR | 4.89 | 5.08 | 4.64 | 4.87 | 4.87 | +0.03 (+0.62%) | 111,501 |
7 Mar 2024 | INR | 4.9 | 4.9 | 4.76 | 4.84 | 4.84 | -0.02 (-0.41%) | 28,220 |
6 Mar 2024 | INR | 4.75 | 5.05 | 4.7 | 4.86 | 4.86 | +0.01 (+0.21%) | 44,336 |
5 Mar 2024 | INR | 5.15 | 5.15 | 4.73 | 4.85 | 4.85 | -0.08 (-1.62%) | 69,073 |
4 Mar 2024 | INR | 4.95 | 4.99 | 4.82 | 4.93 | 4.93 | -0.09 (-1.79%) | 52,620 |
1 Mar 2024 | INR | 5.07 | 5.07 | 4.78 | 5.02 | 5.02 | +0.11 (+2.24%) | 71,108 |
29 Feb 2024 | INR | 5.15 | 5.25 | 4.81 | 4.91 | 4.91 | -0.11 (-2.19%) | 55,455 |
28 Feb 2024 | INR | 5.36 | 5.36 | 4.97 | 5.02 | 5.02 | -0.21 (-4.02%) | 153,114 |
27 Feb 2024 | INR | 5.06 | 5.44 | 5.05 | 5.23 | 5.23 | +0.02 (+0.38%) | 120,779 |