Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 4.29 | 4.33 | 4.05 | 4.18 | 4.18 | +0.05 (+1.21%) | 35,050 |
18 Jul 2023 | INR | 4.08 | 4.13 | 3.75 | 4.13 | 4.13 | +0.19 (+4.82%) | 24,363 |
17 Jul 2023 | INR | 3.85 | 3.94 | 3.6 | 3.94 | 3.94 | +0.18 (+4.79%) | 88,909 |
14 Jul 2023 | INR | 3.61 | 3.79 | 3.44 | 3.76 | 3.76 | +0.15 (+4.16%) | 33,667 |
13 Jul 2023 | INR | 3.61 | 3.61 | 3.3 | 3.61 | 3.61 | +0.17 (+4.94%) | 52,227 |
12 Jul 2023 | INR | 3.35 | 3.44 | 3.13 | 3.44 | 3.44 | +0.16 (+4.88%) | 91,915 |
11 Jul 2023 | INR | 3.3 | 3.59 | 3.28 | 3.28 | 3.28 | -0.17 (-4.93%) | 5,142 |
10 Jul 2023 | INR | 3.45 | 3.78 | 3.42 | 3.45 | 3.45 | -0.15 (-4.17%) | 8,079 |
7 Jul 2023 | INR | 3.9 | 3.9 | 3.6 | 3.6 | 3.6 | -0.14 (-3.74%) | 192 |
6 Jul 2023 | INR | 3.68 | 3.74 | 3.51 | 3.74 | 3.74 | +0.17 (+4.76%) | 10,454 |
5 Jul 2023 | INR | 3.4 | 3.57 | 3.23 | 3.57 | 3.57 | +0.17 (+5%) | 30,920 |
4 Jul 2023 | INR | 3.33 | 3.49 | 3.17 | 3.4 | 3.4 | +0.07 (+2.10%) | 17,906 |
3 Jul 2023 | INR | 3.42 | 3.42 | 3.33 | 3.33 | 3.33 | -0.17 (-4.86%) | 921 |
30 Jun 2023 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.16 (-4.37%) | 8,538 |
28 Jun 2023 | INR | 3.85 | 3.85 | 3.66 | 3.66 | 3.66 | -0.19 (-4.94%) | 4,540 |
27 Jun 2023 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 1,605 |
26 Jun 2023 | INR | 3.67 | 3.85 | 3.5 | 3.85 | 3.85 | +0.18 (+4.90%) | 12,475 |
23 Jun 2023 | INR | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | +0.17 (+4.86%) | 21,498 |
22 Jun 2023 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.16 (+4.79%) | 7,772 |
21 Jun 2023 | INR | 3.04 | 3.34 | 3.04 | 3.34 | 3.34 | +0.15 (+4.70%) | 10,589 |
20 Jun 2023 | INR | 3.35 | 3.35 | 3.19 | 3.19 | 3.19 | -0.16 (-4.78%) | 421 |
19 Jun 2023 | INR | 3.26 | 3.42 | 3.26 | 3.35 | 3.35 | +0.09 (+2.76%) | 2,393 |
16 Jun 2023 | INR | 3.56 | 3.56 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 6,965 |
15 Jun 2023 | INR | 3.61 | 3.61 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 139 |
14 Jun 2023 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.02 (-0.55%) | 9 |
13 Jun 2023 | INR | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
12 Jun 2023 | INR | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 571 |
9 Jun 2023 | INR | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 503 |
8 Jun 2023 | INR | 3.64 | 3.74 | 3.63 | 3.63 | 3.63 | -0.19 (-4.97%) | 21,716 |
7 Jun 2023 | INR | 4.2 | 4.2 | 3.82 | 3.82 | 3.82 | -0.2 (-4.98%) | 14,017 |