Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 6.33 | 6.33 | 5.73 | 5.73 | 5.73 | -0.3 (-4.98%) | 653,016 |
13 Oct 2023 | INR | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | +0.28 (+4.87%) | 103,515 |
12 Oct 2023 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.27 (+4.93%) | 55,736 |
11 Oct 2023 | INR | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | +0.26 (+4.98%) | 33,983 |
10 Oct 2023 | INR | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | +0.24 (+4.82%) | 48,726 |
9 Oct 2023 | INR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.23 (+4.84%) | 85,259 |
6 Oct 2023 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.22 (+4.86%) | 18,696 |
5 Oct 2023 | INR | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | +0.21 (+4.86%) | 63,810 |
4 Oct 2023 | INR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | +0.2 (+4.85%) | 46,616 |
3 Oct 2023 | INR | 3.99 | 4.12 | 3.99 | 4.12 | 4.12 | +0.19 (+4.83%) | 142,012 |
29 Sep 2023 | INR | 3.93 | 3.93 | 3.83 | 3.93 | 3.93 | +0.18 (+4.80%) | 449,982 |
28 Sep 2023 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.17 (+4.75%) | 24,815 |
27 Sep 2023 | INR | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | +0.17 (+4.99%) | 22,762 |
26 Sep 2023 | INR | 3.4 | 3.41 | 3.3 | 3.41 | 3.41 | +0.16 (+4.92%) | 112,857 |
25 Sep 2023 | INR | 3.15 | 3.25 | 3.05 | 3.25 | 3.25 | +0.15 (+4.84%) | 106,628 |
22 Sep 2023 | INR | 3.06 | 3.19 | 2.95 | 3.1 | 3.1 | +0.04 (+1.31%) | 61,049 |
21 Sep 2023 | INR | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | +0.14 (+4.79%) | 23,933 |
20 Sep 2023 | INR | 3 | 3.05 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 22,293 |
18 Sep 2023 | INR | 2.86 | 3.05 | 2.85 | 2.92 | 2.92 | -0.05 (-1.68%) | 3,355 |
15 Sep 2023 | INR | 2.95 | 3.11 | 2.87 | 2.97 | 2.97 | -0.01 (-0.34%) | 13,407 |
14 Sep 2023 | INR | 2.94 | 3 | 2.9 | 2.98 | 2.98 | -0.02 (-0.67%) | 13,822 |
13 Sep 2023 | INR | 2.93 | 3.05 | 2.93 | 3 | 3 | -0.03 (-0.99%) | 11,183 |
12 Sep 2023 | INR | 3.01 | 3.08 | 2.82 | 3.03 | 3.03 | +0.08 (+2.71%) | 14,820 |
11 Sep 2023 | INR | 3.01 | 3.12 | 2.87 | 2.95 | 2.95 | -0.06 (-1.99%) | 24,422 |
8 Sep 2023 | INR | 2.89 | 3.02 | 2.87 | 3.01 | 3.01 | +0.13 (+4.51%) | 37,280 |
7 Sep 2023 | INR | 2.96 | 2.97 | 2.87 | 2.88 | 2.88 | -0.09 (-3.03%) | 18,056 |
6 Sep 2023 | INR | 2.99 | 2.99 | 2.85 | 2.97 | 2.97 | -0.03 (-1%) | 27,551 |
5 Sep 2023 | INR | 2.93 | 3 | 2.86 | 3 | 3 | +0.07 (+2.39%) | 80,702 |
4 Sep 2023 | INR | 2.88 | 3.08 | 2.88 | 2.93 | 2.93 | -0.01 (-0.34%) | 57,189 |
1 Sep 2023 | INR | 2.85 | 2.99 | 2.85 | 2.94 | 2.94 | -0.04 (-1.34%) | 25,783 |