Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 3.34 | 3.42 | 3.11 | 3.15 | 3.15 | -0.12 (-3.67%) | 59,639 |
13 Oct 2023 | INR | 3.49 | 3.49 | 3.17 | 3.27 | 3.27 | -0.06 (-1.80%) | 43,740 |
12 Oct 2023 | INR | 3.57 | 3.57 | 3.33 | 3.33 | 3.33 | -0.17 (-4.86%) | 22,229 |
11 Oct 2023 | INR | 3.49 | 3.59 | 3.25 | 3.5 | 3.5 | +0.08 (+2.34%) | 36,864 |
10 Oct 2023 | INR | 3.55 | 3.55 | 3.42 | 3.42 | 3.42 | -0.18 (-5%) | 584 |
9 Oct 2023 | INR | 3.6 | 3.6 | 3.42 | 3.6 | 3.6 | 0.0 (0.0%) | 919 |
6 Oct 2023 | INR | 3.6 | 3.6 | 3.42 | 3.6 | 3.6 | 0.0 (0.0%) | 8,775 |
5 Oct 2023 | INR | 3.49 | 3.6 | 3.49 | 3.6 | 3.6 | +0.17 (+4.96%) | 4,745 |
4 Oct 2023 | INR | 3.43 | 3.43 | 3.26 | 3.43 | 3.43 | 0.0 (0.0%) | 4,188 |
3 Oct 2023 | INR | 3.35 | 3.43 | 3.12 | 3.43 | 3.43 | +0.15 (+4.57%) | 16,757 |
29 Sep 2023 | INR | 3.5 | 3.5 | 3.28 | 3.28 | 3.28 | -0.17 (-4.93%) | 9,832 |
28 Sep 2023 | INR | 3.63 | 3.63 | 3.45 | 3.45 | 3.45 | -0.18 (-4.96%) | 7,410 |
27 Sep 2023 | INR | 3.9 | 3.9 | 3.63 | 3.63 | 3.63 | -0.19 (-4.97%) | 10,927 |
26 Sep 2023 | INR | 3.5 | 3.84 | 3.5 | 3.82 | 3.82 | +0.16 (+4.37%) | 5,099 |
25 Sep 2023 | INR | 3.66 | 4 | 3.66 | 3.66 | 3.66 | -0.19 (-4.94%) | 16,057 |
22 Sep 2023 | INR | 3.85 | 4.05 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 7,867 |
21 Sep 2023 | INR | 4.35 | 4.35 | 4.05 | 4.05 | 4.05 | -0.21 (-4.93%) | 102 |
20 Sep 2023 | INR | 4.08 | 4.28 | 3.95 | 4.26 | 4.26 | +0.18 (+4.41%) | 5,453 |
18 Sep 2023 | INR | 3.99 | 4.18 | 3.8 | 4.08 | 4.08 | +0.09 (+2.26%) | 643 |
15 Sep 2023 | INR | 4.2 | 4.2 | 3.8 | 3.99 | 3.99 | -0.01 (-0.25%) | 260 |
14 Sep 2023 | INR | 4.18 | 4.18 | 4 | 4 | 4 | +0.01 (+0.25%) | 1,093 |
13 Sep 2023 | INR | 4.2 | 4.2 | 3.8 | 3.99 | 3.99 | -0.01 (-0.25%) | 925 |
12 Sep 2023 | INR | 4.18 | 4.18 | 3.8 | 4 | 4 | +0.01 (+0.25%) | 3,444 |
11 Sep 2023 | INR | 4.08 | 4.08 | 3.7 | 3.99 | 3.99 | +0.1 (+2.57%) | 6,178 |
8 Sep 2023 | INR | 4.08 | 4.08 | 3.89 | 3.89 | 3.89 | -0.2 (-4.89%) | 5,129 |
7 Sep 2023 | INR | 4.09 | 4.09 | 3.71 | 4.09 | 4.09 | +0.19 (+4.87%) | 5,958 |
6 Sep 2023 | INR | 3.9 | 3.9 | 3.75 | 3.9 | 3.9 | 0.0 (0.0%) | 4,777 |
5 Sep 2023 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
4 Sep 2023 | INR | 3.9 | 3.9 | 3.61 | 3.9 | 3.9 | +0.18 (+4.84%) | 5,221 |
1 Sep 2023 | INR | 3.55 | 3.72 | 3.55 | 3.72 | 3.72 | +0.17 (+4.79%) | 3,310 |