Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 8.4 | 8.7 | 8.26 | 8.55 | 8.55 | +0.33 (+4.01%) | 127,548 |
11 Jan 2024 | INR | 8.23 | 8.49 | 8.01 | 8.22 | 8.22 | +0.06 (+0.74%) | 44,251 |
10 Jan 2024 | INR | 8.19 | 8.19 | 7.8 | 8.16 | 8.16 | +0.21 (+2.64%) | 43,945 |
9 Jan 2024 | INR | 8 | 8.14 | 7.78 | 7.95 | 7.95 | -0.03 (-0.38%) | 85,518 |
8 Jan 2024 | INR | 8.15 | 8.16 | 7.55 | 7.98 | 7.98 | -0.02 (-0.25%) | 17,954 |
5 Jan 2024 | INR | 8.16 | 8.16 | 7.74 | 8 | 8 | +0.13 (+1.65%) | 41,345 |
4 Jan 2024 | INR | 7.71 | 8 | 7.71 | 7.87 | 7.87 | +0.02 (+0.25%) | 17,453 |
3 Jan 2024 | INR | 7.86 | 8.11 | 7.65 | 7.85 | 7.85 | +0.18 (+2.35%) | 12,144 |
2 Jan 2024 | INR | 7.7 | 8.18 | 7.53 | 7.67 | 7.67 | -0.16 (-2.04%) | 61,380 |
1 Jan 2024 | INR | 7.62 | 8.3 | 7.62 | 7.83 | 7.83 | -0.01 (-0.13%) | 29,767 |
29 Dec 2023 | INR | 7.88 | 8.14 | 7.53 | 7.84 | 7.84 | -0.04 (-0.51%) | 15,558 |
28 Dec 2023 | INR | 7.88 | 8.01 | 7.56 | 7.88 | 7.88 | -0.12 (-1.50%) | 15,890 |
27 Dec 2023 | INR | 7.99 | 8.04 | 7.7 | 8 | 8 | +0.13 (+1.65%) | 16,427 |
26 Dec 2023 | INR | 7.85 | 7.93 | 7.74 | 7.87 | 7.87 | +0.18 (+2.34%) | 15,802 |
22 Dec 2023 | INR | 7.94 | 7.94 | 7.65 | 7.69 | 7.69 | +0.02 (+0.26%) | 24,390 |
21 Dec 2023 | INR | 7.76 | 8.17 | 7.5 | 7.67 | 7.67 | -0.09 (-1.16%) | 26,388 |
20 Dec 2023 | INR | 7.98 | 8.15 | 7.64 | 7.76 | 7.76 | -0.2 (-2.51%) | 28,040 |
19 Dec 2023 | INR | 8.42 | 8.42 | 7.8 | 7.96 | 7.96 | -0.02 (-0.25%) | 39,120 |
18 Dec 2023 | INR | 8.01 | 8.15 | 7.8 | 7.98 | 7.98 | -0.03 (-0.37%) | 18,398 |
15 Dec 2023 | INR | 7.97 | 8.28 | 7.77 | 8.01 | 8.01 | +0.02 (+0.25%) | 52,030 |
14 Dec 2023 | INR | 7.81 | 8.18 | 7.66 | 7.99 | 7.99 | +0.18 (+2.30%) | 88,063 |
13 Dec 2023 | INR | 8.15 | 8.15 | 7.24 | 7.81 | 7.81 | -0.13 (-1.64%) | 37,893 |
12 Dec 2023 | INR | 7.88 | 8.28 | 7.71 | 7.94 | 7.94 | +0.06 (+0.76%) | 35,736 |
11 Dec 2023 | INR | 8.1 | 8.24 | 7.78 | 7.88 | 7.88 | -0.21 (-2.60%) | 64,494 |
8 Dec 2023 | INR | 8.14 | 8.39 | 7.82 | 8.09 | 8.09 | +0.22 (+2.80%) | 72,004 |
7 Dec 2023 | INR | 7.98 | 8.22 | 7.54 | 7.87 | 7.87 | -0.11 (-1.38%) | 33,116 |
6 Dec 2023 | INR | 8.29 | 8.29 | 7.85 | 7.98 | 7.98 | +0.04 (+0.50%) | 34,375 |
5 Dec 2023 | INR | 7.61 | 7.94 | 7.61 | 7.94 | 7.94 | +0.37 (+4.89%) | 58,606 |
4 Dec 2023 | INR | 7.49 | 7.57 | 7.45 | 7.57 | 7.57 | +0.36 (+4.99%) | 29,191 |
1 Dec 2023 | INR | 7.11 | 7.42 | 7.11 | 7.21 | 7.21 | +0.1 (+1.41%) | 41,374 |