Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 4 | 4.24 | 3.9 | 4.12 | 4.12 | +0.08 (+1.98%) | 11,053 |
11 Jan 2024 | INR | 4.16 | 4.16 | 3.9 | 4.04 | 4.04 | -0.05 (-1.22%) | 1,213 |
10 Jan 2024 | INR | 3.9 | 4.17 | 3.82 | 4.09 | 4.09 | +0.11 (+2.76%) | 10,265 |
9 Jan 2024 | INR | 4.09 | 4.09 | 3.85 | 3.98 | 3.98 | +0.06 (+1.53%) | 7,466 |
8 Jan 2024 | INR | 4.22 | 4.23 | 3.83 | 3.92 | 3.92 | -0.11 (-2.73%) | 21,710 |
5 Jan 2024 | INR | 3.85 | 4.04 | 3.67 | 4.03 | 4.03 | +0.18 (+4.68%) | 9,706 |
4 Jan 2024 | INR | 3.86 | 3.86 | 3.69 | 3.85 | 3.85 | -0.01 (-0.26%) | 21,405 |
3 Jan 2024 | INR | 3.87 | 3.87 | 3.71 | 3.86 | 3.86 | -0.01 (-0.26%) | 3,434 |
2 Jan 2024 | INR | 3.69 | 3.87 | 3.51 | 3.87 | 3.87 | +0.18 (+4.88%) | 19,344 |
1 Jan 2024 | INR | 3.62 | 3.71 | 3.54 | 3.69 | 3.69 | +0.14 (+3.94%) | 2,802 |
29 Dec 2023 | INR | 3.89 | 3.89 | 3.54 | 3.55 | 3.55 | -0.17 (-4.57%) | 3,902 |
28 Dec 2023 | INR | 3.71 | 3.8 | 3.64 | 3.72 | 3.72 | +0.08 (+2.20%) | 5,010 |
27 Dec 2023 | INR | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | +0.13 (+3.70%) | 10,827 |
26 Dec 2023 | INR | 3.51 | 3.51 | 3.32 | 3.51 | 3.51 | +0.16 (+4.78%) | 8,019 |
22 Dec 2023 | INR | 3.41 | 3.41 | 3.2 | 3.35 | 3.35 | +0.1 (+3.08%) | 2,820 |
21 Dec 2023 | INR | 3.35 | 3.55 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 8,915 |
20 Dec 2023 | INR | 3.66 | 3.66 | 3.42 | 3.42 | 3.42 | -0.17 (-4.74%) | 7,516 |
19 Dec 2023 | INR | 3.78 | 3.78 | 3.46 | 3.59 | 3.59 | -0.03 (-0.83%) | 3,878 |
18 Dec 2023 | INR | 3.54 | 3.62 | 3.28 | 3.62 | 3.62 | +0.17 (+4.93%) | 19,855 |
15 Dec 2023 | INR | 3.54 | 3.55 | 3.27 | 3.45 | 3.45 | +0.06 (+1.77%) | 48,044 |
14 Dec 2023 | INR | 3.3 | 3.39 | 3.16 | 3.39 | 3.39 | +0.16 (+4.95%) | 21,061 |
13 Dec 2023 | INR | 3.32 | 3.32 | 3.02 | 3.23 | 3.23 | +0.06 (+1.89%) | 47,022 |
12 Dec 2023 | INR | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 3,091 |
11 Dec 2023 | INR | 3.24 | 3.25 | 2.95 | 3.17 | 3.17 | +0.07 (+2.26%) | 35,286 |
8 Dec 2023 | INR | 3.24 | 3.25 | 3 | 3.1 | 3.1 | -0.01 (-0.32%) | 5,724 |
7 Dec 2023 | INR | 3.17 | 3.2 | 2.95 | 3.11 | 3.11 | +0.06 (+1.97%) | 7,430 |
6 Dec 2023 | INR | 3.14 | 3.14 | 2.96 | 3.05 | 3.05 | -0.05 (-1.61%) | 38 |
5 Dec 2023 | INR | 3.15 | 3.15 | 2.87 | 3.1 | 3.1 | +0.09 (+2.99%) | 1,991 |
4 Dec 2023 | INR | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | +0.01 (+0.33%) | 11,396 |
1 Dec 2023 | INR | 3.09 | 3.09 | 3 | 3 | 3 | +0.04 (+1.35%) | 2,016 |