Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 3.85 | 4.25 | 3.85 | 4 | 4 | -0.35 (-8.05%) | 1,841 |
13 Oct 2023 | INR | 3.68 | 4.4 | 3.68 | 4.35 | 4.35 | -0.14 (-3.12%) | 2,546 |
12 Oct 2023 | INR | 3.95 | 4.49 | 3.95 | 4.49 | 4.49 | +0.54 (+13.67%) | 7,423 |
11 Oct 2023 | INR | 4.24 | 4.24 | 3.95 | 3.95 | 3.95 | -0.3 (-7.06%) | 6,314 |
10 Oct 2023 | INR | 3.7 | 4.25 | 3.7 | 4.25 | 4.25 | +0.26 (+6.52%) | 1,900 |
9 Oct 2023 | INR | 3.7 | 3.99 | 3.7 | 3.99 | 3.99 | -0.06 (-1.48%) | 705 |
6 Oct 2023 | INR | 4.29 | 4.29 | 4 | 4.05 | 4.05 | -0.45 (-10%) | 5,047 |
5 Oct 2023 | INR | 3.75 | 4.5 | 3.75 | 4.5 | 4.5 | +0.52 (+13.07%) | 1,580 |
4 Oct 2023 | INR | 4.3 | 4.3 | 3.98 | 3.98 | 3.98 | +0.13 (+3.38%) | 11,972 |
3 Oct 2023 | INR | 3.9 | 3.9 | 3.58 | 3.85 | 3.85 | -0.05 (-1.28%) | 7,517 |
29 Sep 2023 | INR | 3.7 | 3.94 | 3.7 | 3.9 | 3.9 | +0.25 (+6.85%) | 3,314 |
28 Sep 2023 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
27 Sep 2023 | INR | 4.55 | 4.55 | 3.5 | 3.65 | 3.65 | -0.15 (-3.95%) | 18,826 |
26 Sep 2023 | INR | 3.85 | 3.85 | 3.5 | 3.8 | 3.8 | -0.04 (-1.04%) | 2,650 |
25 Sep 2023 | INR | 4.1 | 4.1 | 3.75 | 3.84 | 3.84 | +0.11 (+2.95%) | 1,612 |
22 Sep 2023 | INR | 3.73 | 3.99 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 10,500 |
21 Sep 2023 | INR | 4.08 | 4.08 | 3.72 | 3.73 | 3.73 | -0.46 (-10.98%) | 10,979 |
20 Sep 2023 | INR | 3.2 | 4.19 | 3.2 | 4.19 | 4.19 | +0.49 (+13.24%) | 1,949 |
18 Sep 2023 | INR | 3.6 | 3.85 | 3.6 | 3.7 | 3.7 | +0.08 (+2.21%) | 11,286 |
15 Sep 2023 | INR | 3.21 | 3.89 | 3.21 | 3.62 | 3.62 | -0.08 (-2.16%) | 13,602 |
14 Sep 2023 | INR | 3.98 | 3.98 | 3.69 | 3.7 | 3.7 | +0.2 (+5.71%) | 1,092 |
13 Sep 2023 | INR | 3.12 | 3.89 | 3.12 | 3.5 | 3.5 | 0.0 (0.0%) | 1,906 |
12 Sep 2023 | INR | 3.5 | 3.85 | 3.5 | 3.5 | 3.5 | -0.04 (-1.13%) | 1,464 |
11 Sep 2023 | INR | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | +0.04 (+1.14%) | 1,788 |
8 Sep 2023 | INR | 3.4 | 3.55 | 3.4 | 3.5 | 3.5 | +0.1 (+2.94%) | 8,292 |
7 Sep 2023 | INR | 3.4 | 3.49 | 3.4 | 3.4 | 3.4 | +0.09 (+2.72%) | 7,244 |
6 Sep 2023 | INR | 3.4 | 3.4 | 3.3 | 3.31 | 3.31 | -0.08 (-2.36%) | 9,988 |
5 Sep 2023 | INR | 3.4 | 3.4 | 3.24 | 3.39 | 3.39 | -0.01 (-0.29%) | 2,932 |
4 Sep 2023 | INR | 3.96 | 3.96 | 3.4 | 3.4 | 3.4 | +0.1 (+3.03%) | 8,980 |
1 Sep 2023 | INR | 3.3 | 3.41 | 3.3 | 3.3 | 3.3 | +0.04 (+1.23%) | 8,915 |