Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 4.78 | 4.78 | 4.34 | 4.34 | 4.34 | -0.22 (-4.82%) | 8,687,091 |
11 Jan 2024 | INR | 4.56 | 4.56 | 4.25 | 4.56 | 4.56 | +0.21 (+4.83%) | 8,790,551 |
10 Jan 2024 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.2 (+4.82%) | 832,716 |
9 Jan 2024 | INR | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | +0.19 (+4.80%) | 2,349,746 |
8 Jan 2024 | INR | 3.9 | 3.96 | 3.66 | 3.96 | 3.96 | +0.18 (+4.76%) | 2,042,784 |
5 Jan 2024 | INR | 3.93 | 3.93 | 3.7 | 3.78 | 3.78 | -0.07 (-1.82%) | 5,565,680 |
4 Jan 2024 | INR | 3.97 | 4.13 | 3.77 | 3.85 | 3.85 | -0.11 (-2.78%) | 8,816,446 |
3 Jan 2024 | INR | 4.14 | 4.17 | 3.89 | 3.96 | 3.96 | -0.13 (-3.18%) | 3,574,812 |
2 Jan 2024 | INR | 4.34 | 4.38 | 4.07 | 4.09 | 4.09 | -0.14 (-3.31%) | 3,877,265 |
1 Jan 2024 | INR | 4.12 | 4.23 | 4.01 | 4.23 | 4.23 | +0.2 (+4.96%) | 703,170 |
29 Dec 2023 | INR | 4.24 | 4.24 | 4 | 4.03 | 4.03 | -0.16 (-3.82%) | 2,043,825 |
28 Dec 2023 | INR | 4.4 | 4.4 | 4.15 | 4.19 | 4.19 | -0.12 (-2.78%) | 2,092,964 |
27 Dec 2023 | INR | 4.58 | 4.59 | 4.27 | 4.31 | 4.31 | -0.18 (-4.01%) | 2,376,939 |
26 Dec 2023 | INR | 4.62 | 4.62 | 4.42 | 4.49 | 4.49 | -0.07 (-1.54%) | 750,602 |
22 Dec 2023 | INR | 4.41 | 4.62 | 4.41 | 4.56 | 4.56 | +0.16 (+3.64%) | 1,464,574 |
21 Dec 2023 | INR | 4.2 | 4.52 | 4.18 | 4.4 | 4.4 | 0.0 (0.0%) | 1,454,775 |
20 Dec 2023 | INR | 4.72 | 4.79 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 2,144,989 |
19 Dec 2023 | INR | 4.52 | 4.72 | 4.49 | 4.63 | 4.63 | +0.13 (+2.89%) | 2,343,424 |
18 Dec 2023 | INR | 4.53 | 4.55 | 4.33 | 4.5 | 4.5 | +0.03 (+0.67%) | 1,001,485 |
15 Dec 2023 | INR | 4.84 | 4.84 | 4.41 | 4.47 | 4.47 | -0.17 (-3.66%) | 4,500,058 |
14 Dec 2023 | INR | 4.49 | 4.66 | 4.47 | 4.64 | 4.64 | +0.2 (+4.50%) | 2,690,497 |
13 Dec 2023 | INR | 4.87 | 4.87 | 4.41 | 4.44 | 4.44 | -0.2 (-4.31%) | 3,746,773 |
12 Dec 2023 | INR | 4.64 | 4.64 | 4.42 | 4.64 | 4.64 | +0.22 (+4.98%) | 2,366,404 |
11 Dec 2023 | INR | 4.28 | 4.42 | 4.23 | 4.42 | 4.42 | +0.21 (+4.99%) | 3,048,571 |
8 Dec 2023 | INR | 4.2 | 4.28 | 4.11 | 4.21 | 4.21 | +0.05 (+1.20%) | 1,843,988 |
7 Dec 2023 | INR | 4.2 | 4.2 | 4.05 | 4.16 | 4.16 | +0.03 (+0.73%) | 1,734,106 |
6 Dec 2023 | INR | 4.4 | 4.4 | 4.06 | 4.13 | 4.13 | -0.13 (-3.05%) | 1,742,832 |
5 Dec 2023 | INR | 4.44 | 4.46 | 4.14 | 4.26 | 4.26 | +0.01 (+0.24%) | 3,512,866 |
4 Dec 2023 | INR | 3.85 | 4.25 | 3.85 | 4.25 | 4.25 | +0.2 (+4.94%) | 5,385,993 |
1 Dec 2023 | INR | 4.47 | 4.47 | 4.05 | 4.05 | 4.05 | -0.21 (-4.93%) | 6,452,886 |