Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 8.88 | 8.99 | 8.71 | 8.88 | 8.88 | +0.17 (+1.95%) | 90,901 |
11 Jan 2024 | INR | 8.4 | 8.71 | 8.25 | 8.71 | 8.71 | +0.41 (+4.94%) | 85,744 |
10 Jan 2024 | INR | 7.88 | 8.35 | 7.71 | 8.3 | 8.3 | +0.34 (+4.27%) | 196,846 |
9 Jan 2024 | INR | 7.9 | 8.05 | 7.75 | 7.96 | 7.96 | +0.06 (+0.76%) | 30,938 |
8 Jan 2024 | INR | 7.83 | 8 | 7.6 | 7.9 | 7.9 | +0.07 (+0.89%) | 12,017 |
5 Jan 2024 | INR | 7.6 | 7.97 | 7.6 | 7.83 | 7.83 | +0.03 (+0.38%) | 23,049 |
4 Jan 2024 | INR | 7.5 | 7.85 | 7.5 | 7.8 | 7.8 | +0.12 (+1.56%) | 9,440 |
3 Jan 2024 | INR | 8 | 8 | 7.6 | 7.68 | 7.68 | -0.21 (-2.66%) | 41,458 |
2 Jan 2024 | INR | 7.9 | 8 | 7.72 | 7.89 | 7.89 | +0.16 (+2.07%) | 26,579 |
1 Jan 2024 | INR | 7.45 | 7.73 | 7.35 | 7.73 | 7.73 | +0.36 (+4.88%) | 35,258 |
29 Dec 2023 | INR | 7.2 | 7.4 | 7.2 | 7.37 | 7.37 | -0.13 (-1.73%) | 16,400 |
28 Dec 2023 | INR | 7.42 | 7.5 | 7.15 | 7.5 | 7.5 | +0.08 (+1.08%) | 8,913 |
27 Dec 2023 | INR | 7.35 | 7.44 | 7.25 | 7.42 | 7.42 | +0.07 (+0.95%) | 1,209 |
26 Dec 2023 | INR | 7.51 | 7.64 | 7.35 | 7.35 | 7.35 | -0.01 (-0.14%) | 8,668 |
22 Dec 2023 | INR | 7.55 | 7.59 | 7.3 | 7.36 | 7.36 | -0.04 (-0.54%) | 9,841 |
21 Dec 2023 | INR | 7.35 | 7.6 | 7.02 | 7.4 | 7.4 | +0.04 (+0.54%) | 19,349 |
20 Dec 2023 | INR | 7.64 | 7.8 | 7.3 | 7.36 | 7.36 | -0.27 (-3.54%) | 24,263 |
19 Dec 2023 | INR | 7.55 | 7.64 | 7.42 | 7.63 | 7.63 | +0.08 (+1.06%) | 28,222 |
18 Dec 2023 | INR | 7.4 | 7.55 | 7.4 | 7.55 | 7.55 | +0.05 (+0.67%) | 12,737 |
15 Dec 2023 | INR | 7.5 | 7.69 | 7.5 | 7.5 | 7.5 | -0.04 (-0.53%) | 22,126 |
14 Dec 2023 | INR | 8.1 | 8.11 | 7.5 | 7.54 | 7.54 | -0.19 (-2.46%) | 78,165 |
13 Dec 2023 | INR | 7.7 | 7.8 | 7.45 | 7.73 | 7.73 | +0.18 (+2.38%) | 14,748 |
12 Dec 2023 | INR | 7.55 | 7.7 | 7.55 | 7.55 | 7.55 | -0.16 (-2.08%) | 13,424 |
11 Dec 2023 | INR | 7.35 | 7.8 | 7.35 | 7.71 | 7.71 | +0.27 (+3.63%) | 10,852 |
8 Dec 2023 | INR | 7.2 | 7.66 | 7.05 | 7.44 | 7.44 | +0.14 (+1.92%) | 18,206 |
7 Dec 2023 | INR | 7.3 | 7.55 | 7.3 | 7.3 | 7.3 | -0.12 (-1.62%) | 7,615 |
6 Dec 2023 | INR | 7.5 | 7.6 | 7.3 | 7.42 | 7.42 | +0.12 (+1.64%) | 7,643 |
5 Dec 2023 | INR | 7.4 | 7.55 | 7.25 | 7.3 | 7.3 | -0.1 (-1.35%) | 14,730 |
4 Dec 2023 | INR | 7.57 | 7.6 | 7.35 | 7.4 | 7.4 | -0.02 (-0.27%) | 8,234 |
1 Dec 2023 | INR | 7.3 | 7.7 | 7.3 | 7.42 | 7.42 | 0.0 (0.0%) | 10,602 |