Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 3.13 | 3.17 | 3.08 | 3.15 | 3.15 | -0.02 (-0.63%) | 877,834 |
11 Jan 2024 | INR | 3.26 | 3.27 | 3.07 | 3.17 | 3.17 | -0.03 (-0.94%) | 957,105 |
10 Jan 2024 | INR | 3.25 | 3.3 | 3.16 | 3.2 | 3.2 | -0.01 (-0.31%) | 879,197 |
9 Jan 2024 | INR | 3.23 | 3.27 | 3.15 | 3.21 | 3.21 | +0.03 (+0.94%) | 1,289,954 |
8 Jan 2024 | INR | 3.27 | 3.35 | 3.12 | 3.18 | 3.18 | -0.09 (-2.75%) | 2,001,194 |
5 Jan 2024 | INR | 3.21 | 3.31 | 3.21 | 3.27 | 3.27 | +0.11 (+3.48%) | 2,495,771 |
4 Jan 2024 | INR | 3.15 | 3.18 | 2.91 | 3.16 | 3.16 | +0.13 (+4.29%) | 3,063,643 |
3 Jan 2024 | INR | 2.96 | 3.03 | 2.95 | 3.03 | 3.03 | +0.14 (+4.84%) | 1,523,258 |
2 Jan 2024 | INR | 2.89 | 2.89 | 2.85 | 2.89 | 2.89 | +0.13 (+4.71%) | 727,153 |
1 Jan 2024 | INR | 2.65 | 2.76 | 2.63 | 2.76 | 2.76 | +0.13 (+4.94%) | 800,936 |
29 Dec 2023 | INR | 2.58 | 2.7 | 2.58 | 2.63 | 2.63 | -0.08 (-2.95%) | 1,178,819 |
28 Dec 2023 | INR | 2.91 | 2.93 | 2.71 | 2.71 | 2.71 | -0.14 (-4.91%) | 1,917,596 |
27 Dec 2023 | INR | 3.01 | 3.01 | 2.78 | 2.85 | 2.85 | -0.07 (-2.40%) | 1,727,911 |
26 Dec 2023 | INR | 3.01 | 3.04 | 2.9 | 2.92 | 2.92 | -0.12 (-3.95%) | 2,315,492 |
22 Dec 2023 | INR | 3.28 | 3.29 | 3.04 | 3.04 | 3.04 | -0.16 (-5%) | 2,484,930 |
21 Dec 2023 | INR | 2.89 | 3.23 | 2.68 | 3.2 | 3.2 | +0.25 (+8.47%) | 4,452,840 |
20 Dec 2023 | INR | 3.17 | 3.35 | 2.77 | 2.95 | 2.95 | -0.1 (-3.28%) | 7,281,582 |
19 Dec 2023 | INR | 2.88 | 3.08 | 2.8 | 3.05 | 3.05 | +0.25 (+8.93%) | 6,819,025 |
18 Dec 2023 | INR | 2.64 | 2.8 | 2.6 | 2.8 | 2.8 | +0.25 (+9.80%) | 2,742,141 |
15 Dec 2023 | INR | 2.59 | 2.6 | 2.5 | 2.55 | 2.55 | +0.07 (+2.82%) | 1,716,443 |
14 Dec 2023 | INR | 2.48 | 2.48 | 2.35 | 2.48 | 2.48 | +0.11 (+4.64%) | 1,490,412 |
13 Dec 2023 | INR | 2.33 | 2.38 | 2.3 | 2.37 | 2.37 | +0.09 (+3.95%) | 1,588,847 |
12 Dec 2023 | INR | 2.24 | 2.31 | 2.13 | 2.28 | 2.28 | +0.04 (+1.79%) | 1,146,776 |
11 Dec 2023 | INR | 2.18 | 2.24 | 2.15 | 2.24 | 2.24 | +0.1 (+4.67%) | 1,291,880 |
8 Dec 2023 | INR | 2.17 | 2.19 | 2.11 | 2.14 | 2.14 | -0.03 (-1.38%) | 660,903 |
7 Dec 2023 | INR | 2.19 | 2.2 | 2.1 | 2.17 | 2.17 | 0.0 (0.0%) | 683,917 |
6 Dec 2023 | INR | 2.19 | 2.23 | 2.11 | 2.17 | 2.17 | 0.0 (0.0%) | 912,776 |
5 Dec 2023 | INR | 2.23 | 2.23 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 496,730 |
4 Dec 2023 | INR | 2.18 | 2.2 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 598,184 |
1 Dec 2023 | INR | 2.22 | 2.23 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 535,247 |