Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 3.04 | 3.05 | 2.97 | 3.01 | 3.01 | -0.03 (-0.99%) | 390,015 |
13 Oct 2023 | INR | 3.01 | 3.07 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 125,377 |
12 Oct 2023 | INR | 3.05 | 3.07 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 185,065 |
11 Oct 2023 | INR | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 148,961 |
10 Oct 2023 | INR | 3.08 | 3.1 | 3.02 | 3.05 | 3.05 | -0.03 (-0.97%) | 207,579 |
9 Oct 2023 | INR | 3.08 | 3.16 | 3 | 3.08 | 3.08 | +0.04 (+1.32%) | 611,302 |
6 Oct 2023 | INR | 3.01 | 3.06 | 3.01 | 3.04 | 3.04 | -0.02 (-0.65%) | 312,592 |
5 Oct 2023 | INR | 3.08 | 3.09 | 3 | 3.06 | 3.06 | +0.01 (+0.33%) | 238,419 |
4 Oct 2023 | INR | 3.05 | 3.1 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 288,110 |
3 Oct 2023 | INR | 3.11 | 3.11 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 364,340 |
29 Sep 2023 | INR | 3.08 | 3.09 | 3.02 | 3.08 | 3.08 | +0.02 (+0.65%) | 240,082 |
28 Sep 2023 | INR | 3.1 | 3.1 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 112,987 |
27 Sep 2023 | INR | 3.1 | 3.12 | 2.99 | 3.08 | 3.08 | -0.02 (-0.65%) | 365,473 |
26 Sep 2023 | INR | 3.13 | 3.13 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 197,524 |
25 Sep 2023 | INR | 3.11 | 3.13 | 3.06 | 3.08 | 3.08 | -0.01 (-0.32%) | 340,263 |
22 Sep 2023 | INR | 3.11 | 3.14 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 227,927 |
21 Sep 2023 | INR | 3.13 | 3.15 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 204,662 |
20 Sep 2023 | INR | 3.12 | 3.13 | 3.01 | 3.12 | 3.12 | +0.02 (+0.65%) | 520,780 |
18 Sep 2023 | INR | 3.07 | 3.13 | 3.05 | 3.1 | 3.1 | +0.03 (+0.98%) | 307,856 |
15 Sep 2023 | INR | 3.16 | 3.16 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 230,328 |
14 Sep 2023 | INR | 3.08 | 3.12 | 3.02 | 3.1 | 3.1 | +0.07 (+2.31%) | 335,432 |
13 Sep 2023 | INR | 3.1 | 3.1 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 508,296 |
12 Sep 2023 | INR | 3.12 | 3.18 | 2.96 | 3.04 | 3.04 | -0.05 (-1.62%) | 908,334 |
11 Sep 2023 | INR | 3.15 | 3.15 | 3.05 | 3.09 | 3.09 | -0.02 (-0.64%) | 640,507 |
8 Sep 2023 | INR | 3.12 | 3.14 | 3 | 3.11 | 3.11 | -0.01 (-0.32%) | 409,305 |
7 Sep 2023 | INR | 3.07 | 3.14 | 3.06 | 3.12 | 3.12 | +0.05 (+1.63%) | 310,689 |
6 Sep 2023 | INR | 3.11 | 3.11 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 504,611 |
5 Sep 2023 | INR | 3.09 | 3.12 | 3.05 | 3.1 | 3.1 | +0.01 (+0.32%) | 371,654 |
4 Sep 2023 | INR | 3.05 | 3.14 | 3.04 | 3.09 | 3.09 | -0.01 (-0.32%) | 420,089 |
1 Sep 2023 | INR | 3.13 | 3.14 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 625,240 |