Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 4.28 | 4.32 | 4.11 | 4.15 | 4.15 | -0.05 (-1.19%) | 14,798 |
13 Oct 2023 | INR | 4.23 | 4.23 | 4.1 | 4.2 | 4.2 | +0.05 (+1.20%) | 8,568 |
12 Oct 2023 | INR | 4.25 | 4.25 | 4.02 | 4.15 | 4.15 | -0.02 (-0.48%) | 15,737 |
11 Oct 2023 | INR | 3.9 | 4.2 | 3.9 | 4.17 | 4.17 | +0.1 (+2.46%) | 14,620 |
10 Oct 2023 | INR | 4 | 4.32 | 4 | 4.07 | 4.07 | +0.01 (+0.25%) | 16,600 |
9 Oct 2023 | INR | 4.13 | 4.19 | 4.05 | 4.06 | 4.06 | -0.25 (-5.80%) | 21,012 |
6 Oct 2023 | INR | 4.2 | 4.32 | 4.16 | 4.31 | 4.31 | +0.01 (+0.23%) | 3,409 |
5 Oct 2023 | INR | 4.31 | 4.31 | 4.15 | 4.3 | 4.3 | +0.05 (+1.18%) | 14,727 |
4 Oct 2023 | INR | 4.13 | 4.29 | 4.13 | 4.25 | 4.25 | +0.05 (+1.19%) | 12,298 |
3 Oct 2023 | INR | 4.3 | 4.3 | 4.15 | 4.2 | 4.2 | +0.08 (+1.94%) | 16,129 |
29 Sep 2023 | INR | 4.35 | 4.35 | 4.07 | 4.12 | 4.12 | -0.05 (-1.20%) | 5,369 |
28 Sep 2023 | INR | 4.36 | 4.39 | 4.15 | 4.17 | 4.17 | -0.19 (-4.36%) | 77,774 |
27 Sep 2023 | INR | 4.67 | 4.67 | 4.36 | 4.36 | 4.36 | -0.22 (-4.80%) | 78,147 |
26 Sep 2023 | INR | 4.74 | 4.74 | 4.53 | 4.58 | 4.58 | -0.15 (-3.17%) | 75,870 |
25 Sep 2023 | INR | 4.67 | 4.74 | 4.65 | 4.73 | 4.73 | +0.2 (+4.42%) | 29,703 |
22 Sep 2023 | INR | 4.5 | 4.8 | 4.47 | 4.53 | 4.53 | -0.05 (-1.09%) | 43,927 |
21 Sep 2023 | INR | 4.44 | 4.75 | 4.44 | 4.58 | 4.58 | -0.02 (-0.43%) | 11,417 |
20 Sep 2023 | INR | 4.64 | 4.8 | 4.42 | 4.6 | 4.6 | -0.05 (-1.08%) | 34,183 |
18 Sep 2023 | INR | 4.56 | 4.65 | 4.36 | 4.65 | 4.65 | +0.09 (+1.97%) | 37,179 |
15 Sep 2023 | INR | 4.3 | 4.56 | 4.3 | 4.56 | 4.56 | +0.21 (+4.83%) | 37,428 |
14 Sep 2023 | INR | 4.35 | 4.36 | 3.96 | 4.35 | 4.35 | +0.19 (+4.57%) | 75,679 |
13 Sep 2023 | INR | 4.37 | 4.37 | 4.16 | 4.16 | 4.16 | -0.21 (-4.81%) | 15,987 |
12 Sep 2023 | INR | 4.5 | 4.65 | 4.37 | 4.37 | 4.37 | -0.22 (-4.79%) | 47,777 |
11 Sep 2023 | INR | 4.44 | 4.65 | 4.4 | 4.59 | 4.59 | +0.12 (+2.68%) | 12,190 |
8 Sep 2023 | INR | 4.58 | 4.69 | 4.45 | 4.47 | 4.47 | -0.11 (-2.40%) | 9,679 |
7 Sep 2023 | INR | 4.62 | 4.62 | 4.35 | 4.58 | 4.58 | +0.02 (+0.44%) | 10,902 |
6 Sep 2023 | INR | 4.54 | 4.58 | 4.34 | 4.56 | 4.56 | +0.11 (+2.47%) | 7,700 |
5 Sep 2023 | INR | 4.64 | 4.68 | 4.4 | 4.45 | 4.45 | -0.03 (-0.67%) | 17,712 |
4 Sep 2023 | INR | 4.46 | 4.88 | 4.46 | 4.48 | 4.48 | -0.19 (-4.07%) | 27,367 |
1 Sep 2023 | INR | 4.85 | 4.85 | 4.53 | 4.67 | 4.67 | -0.09 (-1.89%) | 11,572 |