Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.09 (-1.86%) | 141,322 |
11 Jan 2024 | INR | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.09 (-1.83%) | 156,193 |
10 Jan 2024 | INR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.1 (-1.99%) | 228,045 |
9 Jan 2024 | INR | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.1 (-1.95%) | 125,586 |
8 Jan 2024 | INR | 5.2 | 5.25 | 5.07 | 5.12 | 5.12 | +0.12 (+2.40%) | 2,232,606 |
5 Jan 2024 | INR | 4.95 | 5.01 | 4.8 | 5 | 5 | +0.22 (+4.60%) | 2,192,245 |
4 Jan 2024 | INR | 4.78 | 4.78 | 4.7 | 4.78 | 4.78 | +0.22 (+4.82%) | 1,283,790 |
3 Jan 2024 | INR | 4.56 | 4.56 | 4.55 | 4.56 | 4.56 | +0.21 (+4.83%) | 481,328 |
2 Jan 2024 | INR | 4.1 | 4.35 | 3.97 | 4.35 | 4.35 | +0.2 (+4.82%) | 1,315,886 |
1 Jan 2024 | INR | 4.25 | 4.3 | 4.09 | 4.15 | 4.15 | -0.15 (-3.49%) | 793,476 |
29 Dec 2023 | INR | 4.3 | 4.43 | 4.3 | 4.3 | 4.3 | -0.22 (-4.87%) | 502,517 |
28 Dec 2023 | INR | 4.79 | 4.8 | 4.52 | 4.52 | 4.52 | -0.23 (-4.84%) | 1,255,310 |
27 Dec 2023 | INR | 5.5 | 5.5 | 4.74 | 4.75 | 4.75 | -0.51 (-9.70%) | 4,704,240 |
26 Dec 2023 | INR | 5.06 | 5.5 | 4.91 | 5.26 | 5.26 | +0.66 (+14.35%) | 7,960,949 |
22 Dec 2023 | INR | 3.9 | 4.6 | 3.9 | 4.6 | 4.6 | +0.76 (+19.79%) | 3,708,151 |
21 Dec 2023 | INR | 3.72 | 4.1 | 3.58 | 3.84 | 3.84 | +0.17 (+4.63%) | 2,415,396 |
20 Dec 2023 | INR | 3.37 | 4.03 | 3.33 | 3.67 | 3.67 | +0.31 (+9.23%) | 6,222,303 |
19 Dec 2023 | INR | 3.35 | 3.39 | 3.32 | 3.36 | 3.36 | +0.04 (+1.20%) | 461,125 |
18 Dec 2023 | INR | 3.34 | 3.38 | 3.29 | 3.32 | 3.32 | -0.01 (-0.30%) | 786,442 |
15 Dec 2023 | INR | 3.32 | 3.39 | 3.19 | 3.33 | 3.33 | 0.0 (0.0%) | 950,130 |
14 Dec 2023 | INR | 3.35 | 3.38 | 3.31 | 3.33 | 3.33 | +0.06 (+1.83%) | 237,744 |
13 Dec 2023 | INR | 3.44 | 3.44 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 855,432 |
12 Dec 2023 | INR | 3.29 | 3.45 | 3.25 | 3.32 | 3.32 | +0.05 (+1.53%) | 752,813 |
11 Dec 2023 | INR | 3.25 | 3.33 | 3.2 | 3.27 | 3.27 | +0.04 (+1.24%) | 590,469 |
8 Dec 2023 | INR | 3.34 | 3.4 | 3.2 | 3.23 | 3.23 | -0.04 (-1.22%) | 298,026 |
7 Dec 2023 | INR | 3.22 | 3.34 | 3.15 | 3.27 | 3.27 | +0.11 (+3.48%) | 543,770 |
6 Dec 2023 | INR | 3.26 | 3.3 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 832,536 |
5 Dec 2023 | INR | 3.22 | 3.23 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 952,310 |
4 Dec 2023 | INR | 3.5 | 3.6 | 3.1 | 3.16 | 3.16 | -0.19 (-5.67%) | 1,946,688 |
1 Dec 2023 | INR | 3.39 | 3.45 | 3.27 | 3.35 | 3.35 | +0.07 (+2.13%) | 1,401,316 |