Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 11.38 | 11.69 | 11.25 | 11.43 | 11.43 | +0.09 (+0.79%) | 138,246 |
11 Jan 2024 | INR | 11.67 | 11.93 | 11.25 | 11.34 | 11.34 | -0.32 (-2.74%) | 207,637 |
10 Jan 2024 | INR | 12.04 | 12.49 | 11.44 | 11.66 | 11.66 | -0.38 (-3.16%) | 222,666 |
9 Jan 2024 | INR | 12.8 | 12.92 | 11.75 | 12.04 | 12.04 | -0.27 (-2.19%) | 1,077,999 |
8 Jan 2024 | INR | 12 | 12.31 | 11.95 | 12.31 | 12.31 | +0.58 (+4.94%) | 1,507,777 |
5 Jan 2024 | INR | 11.73 | 11.73 | 10.65 | 11.73 | 11.73 | +0.55 (+4.92%) | 1,893,503 |
4 Jan 2024 | INR | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | +0.53 (+4.98%) | 450,640 |
3 Jan 2024 | INR | 10.65 | 10.65 | 10.61 | 10.65 | 10.65 | +0.5 (+4.93%) | 769,381 |
2 Jan 2024 | INR | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | +0.48 (+4.96%) | 299,474 |
1 Jan 2024 | INR | 9.25 | 9.67 | 9.12 | 9.67 | 9.67 | +0.46 (+4.99%) | 257,942 |
29 Dec 2023 | INR | 9.5 | 9.5 | 8.9 | 9.21 | 9.21 | +0.01 (+0.11%) | 122,141 |
28 Dec 2023 | INR | 9.5 | 9.53 | 9 | 9.2 | 9.2 | -0.14 (-1.50%) | 39,132 |
27 Dec 2023 | INR | 9.49 | 9.5 | 9.25 | 9.34 | 9.34 | -0.03 (-0.32%) | 117,811 |
26 Dec 2023 | INR | 8.97 | 9.41 | 8.97 | 9.37 | 9.37 | +0.4 (+4.46%) | 281,269 |
22 Dec 2023 | INR | 9.51 | 9.68 | 8.86 | 8.97 | 8.97 | -0.35 (-3.76%) | 106,591 |
21 Dec 2023 | INR | 9 | 9.5 | 9 | 9.32 | 9.32 | -0.15 (-1.58%) | 162,922 |
20 Dec 2023 | INR | 9.97 | 9.97 | 9.47 | 9.47 | 9.47 | -0.49 (-4.92%) | 196,932 |
19 Dec 2023 | INR | 10.43 | 10.48 | 9.8 | 9.96 | 9.96 | -0.19 (-1.87%) | 169,719 |
18 Dec 2023 | INR | 9.8 | 10.28 | 9.8 | 10.15 | 10.15 | +0.17 (+1.70%) | 66,753 |
15 Dec 2023 | INR | 10.3 | 10.48 | 9.9 | 9.98 | 9.98 | -0.31 (-3.01%) | 127,826 |
14 Dec 2023 | INR | 9.84 | 10.5 | 9.71 | 10.29 | 10.29 | +0.07 (+0.68%) | 419,892 |
13 Dec 2023 | INR | 10.3 | 10.5 | 10.21 | 10.22 | 10.22 | -0.52 (-4.84%) | 768,203 |
12 Dec 2023 | INR | 10.74 | 10.74 | 10.11 | 10.74 | 10.74 | +0.51 (+4.99%) | 2,509,220 |
11 Dec 2023 | INR | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | +0.48 (+4.92%) | 380,128 |
8 Dec 2023 | INR | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | +0.46 (+4.95%) | 500,000 |
7 Dec 2023 | INR | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | +0.44 (+4.97%) | 295,997 |
6 Dec 2023 | INR | 8.31 | 8.85 | 8.31 | 8.85 | 8.85 | +0.42 (+4.98%) | 269,077 |
5 Dec 2023 | INR | 8.45 | 8.75 | 8.31 | 8.43 | 8.43 | -0.31 (-3.55%) | 249,019 |
4 Dec 2023 | INR | 8.95 | 9.15 | 8.6 | 8.74 | 8.74 | -0.04 (-0.46%) | 269,757 |
1 Dec 2023 | INR | 8.55 | 9.1 | 8.43 | 8.78 | 8.78 | -0.09 (-1.01%) | 888,907 |