Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 4.16 | 4.16 | 3.98 | 4.03 | 4.03 | -0.04 (-0.98%) | 212,307 |
10 Apr 2024 | INR | 4.1 | 4.19 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 111,615 |
9 Apr 2024 | INR | 4.15 | 4.23 | 4.01 | 4.04 | 4.04 | -0.05 (-1.22%) | 109,189 |
8 Apr 2024 | INR | 4.13 | 4.3 | 4.02 | 4.09 | 4.09 | -0.03 (-0.73%) | 155,063 |
5 Apr 2024 | INR | 4.09 | 4.2 | 3.91 | 4.12 | 4.12 | +0.02 (+0.49%) | 204,741 |
4 Apr 2024 | INR | 4.06 | 4.19 | 4.02 | 4.1 | 4.1 | -0.04 (-0.97%) | 167,989 |
3 Apr 2024 | INR | 3.97 | 4.23 | 3.84 | 4.14 | 4.14 | +0.25 (+6.43%) | 296,388 |
2 Apr 2024 | INR | 3.98 | 3.98 | 3.73 | 3.89 | 3.89 | +0.03 (+0.78%) | 189,581 |
1 Apr 2024 | INR | 3.77 | 3.88 | 3.62 | 3.86 | 3.86 | +0.16 (+4.32%) | 151,996 |
28 Mar 2024 | INR | 3.65 | 4.43 | 3.56 | 3.7 | 3.7 | 0.0 (0.0%) | 267,041 |
27 Mar 2024 | INR | 3.76 | 3.79 | 3.65 | 3.7 | 3.7 | -0.03 (-0.80%) | 275,862 |
26 Mar 2024 | INR | 3.75 | 3.87 | 3.7 | 3.73 | 3.73 | -0.04 (-1.06%) | 142,443 |
22 Mar 2024 | INR | 3.9 | 3.9 | 3.71 | 3.77 | 3.77 | -0.07 (-1.82%) | 181,010 |
21 Mar 2024 | INR | 3.85 | 3.87 | 3.78 | 3.84 | 3.84 | +0.05 (+1.32%) | 103,637 |
20 Mar 2024 | INR | 3.89 | 3.95 | 3.73 | 3.79 | 3.79 | +0.01 (+0.26%) | 187,509 |
19 Mar 2024 | INR | 3.87 | 3.89 | 3.7 | 3.78 | 3.78 | -0.08 (-2.07%) | 107,531 |
18 Mar 2024 | INR | 3.95 | 3.96 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 86,866 |
15 Mar 2024 | INR | 3.9 | 3.95 | 3.8 | 3.87 | 3.87 | -0.05 (-1.28%) | 123,594 |
14 Mar 2024 | INR | 3.72 | 3.96 | 3.69 | 3.92 | 3.92 | +0.21 (+5.66%) | 241,455 |
13 Mar 2024 | INR | 3.98 | 3.99 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 255,389 |
12 Mar 2024 | INR | 3.81 | 3.98 | 3.65 | 3.8 | 3.8 | -0.13 (-3.31%) | 180,471 |
11 Mar 2024 | INR | 4.06 | 4.2 | 3.88 | 3.93 | 3.93 | -0.15 (-3.68%) | 298,584 |
7 Mar 2024 | INR | 4.1 | 4.18 | 4 | 4.08 | 4.08 | -0.02 (-0.49%) | 122,681 |
6 Mar 2024 | INR | 4.25 | 4.44 | 4.02 | 4.1 | 4.1 | -0.15 (-3.53%) | 196,353 |
5 Mar 2024 | INR | 4.35 | 4.43 | 4.23 | 4.25 | 4.25 | -0.15 (-3.41%) | 135,315 |
4 Mar 2024 | INR | 4.39 | 4.98 | 4.3 | 4.4 | 4.4 | +0.2 (+4.76%) | 208,849 |
1 Mar 2024 | INR | 4.2 | 4.27 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 177,130 |
29 Feb 2024 | INR | 4.26 | 4.34 | 4.13 | 4.2 | 4.2 | -0.08 (-1.87%) | 141,706 |
28 Feb 2024 | INR | 4.2 | 4.43 | 4.2 | 4.28 | 4.28 | -0.15 (-3.39%) | 152,399 |
27 Feb 2024 | INR | 4.38 | 4.53 | 4.38 | 4.43 | 4.43 | +0.06 (+1.37%) | 200,069 |