Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2.86 | 3 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 380,232 |
13 Oct 2023 | INR | 3 | 3 | 2.87 | 2.89 | 2.89 | -0.11 (-3.67%) | 469,724 |
12 Oct 2023 | INR | 3 | 3.05 | 2.96 | 3 | 3 | +0.04 (+1.35%) | 393,286 |
11 Oct 2023 | INR | 3.03 | 3.03 | 2.94 | 2.96 | 2.96 | +0.06 (+2.07%) | 699,861 |
10 Oct 2023 | INR | 2.89 | 3 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 329,665 |
9 Oct 2023 | INR | 2.77 | 3.04 | 2.74 | 2.9 | 2.9 | +0.12 (+4.32%) | 1,161,556 |
6 Oct 2023 | INR | 2.83 | 2.83 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 502,629 |
5 Oct 2023 | INR | 2.7 | 2.86 | 2.66 | 2.8 | 2.8 | +0.11 (+4.09%) | 509,486 |
4 Oct 2023 | INR | 2.67 | 2.7 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 98,888 |
3 Oct 2023 | INR | 2.72 | 2.74 | 2.69 | 2.7 | 2.7 | -0.01 (-0.37%) | 497,453 |
29 Sep 2023 | INR | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | -0.02 (-0.73%) | 431,921 |
28 Sep 2023 | INR | 2.77 | 2.77 | 2.7 | 2.73 | 2.73 | -0.02 (-0.73%) | 301,982 |
27 Sep 2023 | INR | 2.71 | 2.8 | 2.7 | 2.75 | 2.75 | +0.04 (+1.48%) | 636,185 |
26 Sep 2023 | INR | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | -0.02 (-0.73%) | 280,324 |
25 Sep 2023 | INR | 2.74 | 2.78 | 2.72 | 2.73 | 2.73 | -0.03 (-1.09%) | 439,437 |
22 Sep 2023 | INR | 2.78 | 2.8 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 337,681 |
21 Sep 2023 | INR | 2.81 | 2.81 | 2.74 | 2.77 | 2.77 | -0.03 (-1.07%) | 383,807 |
20 Sep 2023 | INR | 2.82 | 2.85 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 457,773 |
18 Sep 2023 | INR | 2.87 | 2.87 | 2.82 | 2.82 | 2.82 | -0.04 (-1.40%) | 437,025 |
15 Sep 2023 | INR | 2.85 | 2.87 | 2.82 | 2.86 | 2.86 | +0.04 (+1.42%) | 587,668 |
14 Sep 2023 | INR | 2.83 | 2.88 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 538,830 |
13 Sep 2023 | INR | 2.88 | 2.88 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 449,775 |
12 Sep 2023 | INR | 2.9 | 3.11 | 2.82 | 2.84 | 2.84 | -0.05 (-1.73%) | 1,311,316 |
11 Sep 2023 | INR | 2.89 | 2.93 | 2.8 | 2.89 | 2.89 | 0.0 (0.0%) | 889,104 |
8 Sep 2023 | INR | 2.83 | 2.91 | 2.83 | 2.89 | 2.89 | +0.06 (+2.12%) | 442,135 |
7 Sep 2023 | INR | 2.83 | 2.86 | 2.8 | 2.83 | 2.83 | +0.04 (+1.43%) | 812,480 |
6 Sep 2023 | INR | 2.93 | 2.95 | 2.78 | 2.79 | 2.79 | -0.13 (-4.45%) | 1,527,813 |
5 Sep 2023 | INR | 2.99 | 3 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 600,231 |
4 Sep 2023 | INR | 2.82 | 2.95 | 2.82 | 2.92 | 2.92 | +0.1 (+3.55%) | 1,100,642 |
1 Sep 2023 | INR | 2.7 | 2.84 | 2.64 | 2.82 | 2.82 | +0.19 (+7.22%) | 1,125,121 |