Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | +0.03 (+0.83%) | 12,660 |
11 Jan 2024 | INR | 3.62 | 3.74 | 3.62 | 3.63 | 3.63 | -0.18 (-4.72%) | 19,289 |
10 Jan 2024 | INR | 4.01 | 4.01 | 3.81 | 3.81 | 3.81 | -0.2 (-4.99%) | 24,339 |
9 Jan 2024 | INR | 4.13 | 4.13 | 3.97 | 4.01 | 4.01 | -0.12 (-2.91%) | 8,357 |
8 Jan 2024 | INR | 4.55 | 4.55 | 4.13 | 4.13 | 4.13 | -0.21 (-4.84%) | 33,202 |
5 Jan 2024 | INR | 4.5 | 4.5 | 4.16 | 4.34 | 4.34 | +0.04 (+0.93%) | 39,276 |
4 Jan 2024 | INR | 4.12 | 4.39 | 4.05 | 4.3 | 4.3 | +0.1 (+2.38%) | 41,465 |
3 Jan 2024 | INR | 4.18 | 4.21 | 4 | 4.2 | 4.2 | +0.19 (+4.74%) | 24,682 |
2 Jan 2024 | INR | 4.21 | 4.4 | 4 | 4.01 | 4.01 | -0.2 (-4.75%) | 47,639 |
1 Jan 2024 | INR | 4.23 | 4.25 | 3.85 | 4.21 | 4.21 | +0.16 (+3.95%) | 41,572 |
29 Dec 2023 | INR | 4.34 | 4.34 | 3.99 | 4.05 | 4.05 | -0.15 (-3.57%) | 30,706 |
28 Dec 2023 | INR | 4.35 | 4.35 | 4.06 | 4.2 | 4.2 | +0.01 (+0.24%) | 16,038 |
27 Dec 2023 | INR | 4.17 | 4.24 | 4.06 | 4.19 | 4.19 | +0.02 (+0.48%) | 12,955 |
26 Dec 2023 | INR | 4.29 | 4.32 | 3.93 | 4.17 | 4.17 | +0.05 (+1.21%) | 62,507 |
22 Dec 2023 | INR | 4.19 | 4.19 | 3.96 | 4.12 | 4.12 | 0.0 (0.0%) | 33,937 |
21 Dec 2023 | INR | 4.51 | 4.51 | 4.09 | 4.12 | 4.12 | -0.18 (-4.19%) | 64,929 |
20 Dec 2023 | INR | 4.29 | 4.32 | 3.65 | 4.3 | 4.3 | +0.37 (+9.41%) | 105,354 |
19 Dec 2023 | INR | 3.91 | 3.94 | 3.25 | 3.93 | 3.93 | +0.34 (+9.47%) | 121,324 |
18 Dec 2023 | INR | 3.44 | 3.68 | 3.39 | 3.59 | 3.59 | +0.24 (+7.16%) | 59,320 |
15 Dec 2023 | INR | 3.23 | 3.36 | 3.2 | 3.35 | 3.35 | +0.17 (+5.35%) | 45,852 |
14 Dec 2023 | INR | 3.27 | 3.27 | 3.02 | 3.18 | 3.18 | -0.06 (-1.85%) | 5,218 |
13 Dec 2023 | INR | 3.33 | 3.38 | 3.11 | 3.24 | 3.24 | -0.02 (-0.61%) | 26,807 |
12 Dec 2023 | INR | 3.11 | 3.34 | 3.11 | 3.26 | 3.26 | +0.15 (+4.82%) | 6,515 |
11 Dec 2023 | INR | 3.05 | 3.28 | 3.05 | 3.11 | 3.11 | -0.04 (-1.27%) | 14,139 |
8 Dec 2023 | INR | 3 | 3.15 | 3 | 3.15 | 3.15 | +0.15 (+5%) | 17,760 |
7 Dec 2023 | INR | 3.19 | 3.29 | 2.91 | 3 | 3 | -0.18 (-5.66%) | 11,963 |
6 Dec 2023 | INR | 3.41 | 3.41 | 3.18 | 3.18 | 3.18 | -0.16 (-4.79%) | 21,426 |
5 Dec 2023 | INR | 3.38 | 3.39 | 3.21 | 3.34 | 3.34 | +0.01 (+0.30%) | 6,226 |
4 Dec 2023 | INR | 3.37 | 3.37 | 3.17 | 3.33 | 3.33 | +0.02 (+0.60%) | 7,176 |
1 Dec 2023 | INR | 3.26 | 3.34 | 3.15 | 3.31 | 3.31 | +0.1 (+3.12%) | 4,883 |